1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. HempFusion Wellness Inc (CBD.U)
  7. Historical

CBD.U

HempFusion Wellness Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
HempFusion Wellness Inc CBD.U Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -10.81% 0.165 15:59:49
Open Price Low Price High Price Close Price Prev Close
0.19 0.16 0.19 0.165 0.185
more quote information »

CBD.U Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.170.200.150.1822963338,550-0.005-2.94%
1 Month0.150.260.1250.1929481339,6380.01510.0%
3 Months0.2150.260.1250.1967129218,425-0.05-23.26%
6 Months0.600.650.1250.2673291222,110-0.435-72.5%
1 Year1.353.560.1251.11249,857-1.19-87.78%
3 Years1.353.560.1251.11249,857-1.19-87.78%
5 Years1.353.560.1251.11249,857-1.19-87.78%

CBD.U 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.165 -0.02 -10.81% 0.19 0.19 0.16 163,163
Dec 02 2021 0.185 0.015 8.82% 0.155 0.19 0.155 451,978
Dec 01 2021 0.17 0.01 6.25% 0.16 0.19 0.15 329,863
Nov 30 2021 0.16 -0.025 -13.51% 0.18 0.18 0.16 278,254
Nov 29 2021 0.185 -0.015 -7.5% 0.20 0.20 0.18 144,152
Nov 26 2021 0.20 0.03 17.65% 0.17 0.20 0.165 488,505
Nov 25 2021 0.17 -0.005 -2.86% 0.165 0.17 0.165 16,676
Nov 24 2021 0.175 0.02 12.9% 0.165 0.175 0.165 113,900
Nov 23 2021 0.155 -0.015 -8.82% 0.175 0.175 0.15 474,399
Nov 22 2021 0.17 -0.01 -5.56% 0.175 0.18 0.165 76,947
Nov 19 2021 0.18 -0.005 -2.7% 0.18 0.185 0.18 51,643
Nov 18 2021 0.185 -0.025 -11.9% 0.22 0.22 0.18 137,961
Nov 17 2021 0.21 0.025 13.51% 0.19 0.215 0.19 176,535
Nov 16 2021 0.185 -0.02 -9.76% 0.215 0.215 0.18 255,687
Nov 15 2021 0.205 -0.03 -12.77% 0.24 0.26 0.20 564,681
Nov 12 2021 0.235 0.045 23.68% 0.195 0.26 0.195 1,395,653
Nov 11 2021 0.19 0.015 8.57% 0.17 0.19 0.165 457,583
Nov 10 2021 0.175 0.005 2.94% 0.18 0.185 0.175 245,876
Nov 09 2021 0.17 -0.02 -10.53% 0.19 0.195 0.17 299,993
Nov 08 2021 0.19 0.04 26.67% 0.15 0.19 0.145 597,930
Nov 05 2021 0.15 -0.015 -9.09% 0.15 0.155 0.125 234,534
See More Historical Prices »


Your Recent History
TSX
CBD.U
HempFusion..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.