Organigram Global Inc. OGI
TSX · Kanada · Proses Endüstrileri
CAD 1,40-0,02 (-%1,41)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,40 | -%1,41 | CAD 1,43 | CAD 1,45 | CAD 1,40 | 61,60K |
| 2026-09-30 | CAD 1,42 | -%5,33 | CAD 1,48 | CAD 1,49 | CAD 1,42 | 125,10K |
| 2026-09-29 | CAD 1,50 | -%1,96 | CAD 1,50 | CAD 1,53 | CAD 1,45 | 266,00K |
| 2026-09-28 | CAD 1,53 | -%1,92 | CAD 1,55 | CAD 1,56 | CAD 1,53 | 85,80K |
| 2026-09-25 | CAD 1,56 | +%1,30 | CAD 1,54 | CAD 1,57 | CAD 1,53 | 41,90K |
| 2026-09-24 | CAD 1,54 | +%0,65 | CAD 1,50 | CAD 1,55 | CAD 1,50 | 24,10K |
| 2026-09-23 | CAD 1,53 | -%2,55 | CAD 1,55 | CAD 1,57 | CAD 1,53 | 71,40K |
| 2026-09-22 | CAD 1,57 | +%0,64 | CAD 1,55 | CAD 1,59 | CAD 1,55 | 65,00K |
| 2026-09-21 | CAD 1,56 | +%8,33 | CAD 1,45 | CAD 1,57 | CAD 1,45 | 297,30K |
| 2026-09-18 | CAD 1,44 | -%3,36 | CAD 1,49 | CAD 1,50 | CAD 1,43 | 216,70K |
| 2026-09-17 | CAD 1,49 | +%0,68 | CAD 1,48 | CAD 1,52 | CAD 1,48 | 46,70K |
| 2026-09-16 | CAD 1,48 | +%1,37 | CAD 1,47 | CAD 1,49 | CAD 1,46 | 47,90K |
| 2026-09-15 | CAD 1,46 | -%2,01 | CAD 1,49 | CAD 1,49 | CAD 1,45 | 62,40K |
| 2026-09-14 | CAD 1,49 | +%3,47 | CAD 1,44 | CAD 1,50 | CAD 1,44 | 110,20K |
| 2026-09-11 | CAD 1,44 | -%2,04 | CAD 1,47 | CAD 1,48 | CAD 1,44 | 39,70K |
| 2026-09-10 | CAD 1,47 | -%3,92 | CAD 1,53 | CAD 1,53 | CAD 1,47 | 108,00K |
| 2026-09-09 | CAD 1,53 | %0,00 | CAD 1,51 | CAD 1,53 | CAD 1,50 | 68,10K |
| 2026-09-08 | CAD 1,53 | -%3,77 | CAD 1,57 | CAD 1,57 | CAD 1,51 | 157,70K |
| 2026-09-04 | CAD 1,59 | +%0,63 | CAD 1,59 | CAD 1,60 | CAD 1,58 | 43,40K |
| 2026-09-03 | CAD 1,58 | -%4,24 | CAD 1,63 | CAD 1,66 | CAD 1,57 | 112,50K |
| 2026-09-02 | CAD 1,65 | +%0,61 | CAD 1,64 | CAD 1,66 | CAD 1,63 | 68,30K |
| 2026-09-01 | CAD 1,64 | -%0,61 | CAD 1,68 | CAD 1,68 | CAD 1,63 | 46,70K |
| 2026-08-31 | CAD 1,65 | -%1,79 | CAD 1,67 | CAD 1,67 | CAD 1,65 | 76,10K |
| 2026-08-28 | CAD 1,68 | %0,00 | CAD 1,68 | CAD 1,70 | CAD 1,66 | 74,40K |
| 2026-08-27 | CAD 1,68 | -%3,45 | CAD 1,75 | CAD 1,75 | CAD 1,66 | 201,60K |
| 2026-08-26 | CAD 1,74 | -%1,69 | CAD 1,76 | CAD 1,76 | CAD 1,73 | 55,40K |
| 2026-08-25 | CAD 1,77 | +%1,72 | CAD 1,77 | CAD 1,78 | CAD 1,73 | 94,90K |
| 2026-08-24 | CAD 1,74 | +%1,75 | CAD 1,70 | CAD 1,76 | CAD 1,66 | 347,60K |
| 2026-08-21 | CAD 1,71 | +%3,01 | CAD 1,66 | CAD 1,74 | CAD 1,65 | 167,50K |
| 2026-08-20 | CAD 1,66 | -%2,92 | CAD 1,72 | CAD 1,72 | CAD 1,63 | 192,20K |
| 2026-08-19 | CAD 1,71 | +%1,79 | CAD 1,67 | CAD 1,73 | CAD 1,67 | 270,00K |
| 2026-08-18 | CAD 1,68 | -%1,75 | CAD 1,73 | CAD 1,73 | CAD 1,67 | 205,20K |
| 2026-08-17 | CAD 1,71 | +%1,18 | CAD 1,72 | CAD 1,74 | CAD 1,68 | 146,40K |
| 2026-08-14 | CAD 1,69 | -%3,43 | CAD 1,75 | CAD 1,78 | CAD 1,68 | 199,90K |
| 2026-08-13 | CAD 1,75 | -%1,69 | CAD 1,80 | CAD 1,83 | CAD 1,74 | 340,70K |
| 2026-08-12 | CAD 1,78 | +%5,33 | CAD 1,65 | CAD 1,84 | CAD 1,65 | 801,70K |
| 2026-08-11 | CAD 1,69 | +%18,18 | CAD 1,66 | CAD 1,72 | CAD 1,57 | 1,07M |
| 2026-08-10 | CAD 1,43 | +%4,38 | CAD 1,42 | CAD 1,45 | CAD 1,38 | 357,70K |
| 2026-08-07 | CAD 1,37 | +%0,74 | CAD 1,37 | CAD 1,40 | CAD 1,36 | 70,40K |
| 2026-08-06 | CAD 1,36 | +%2,26 | CAD 1,35 | CAD 1,39 | CAD 1,34 | 133,70K |
| 2026-08-05 | CAD 1,33 | -%2,92 | CAD 1,38 | CAD 1,38 | CAD 1,33 | 108,90K |
| 2026-08-04 | CAD 1,37 | +%4,58 | CAD 1,36 | CAD 1,38 | CAD 1,35 | 74,50K |
| 2026-07-31 | CAD 1,31 | -%3,68 | CAD 1,35 | CAD 1,35 | CAD 1,31 | 146,10K |
| 2026-07-30 | CAD 1,36 | +%5,43 | CAD 1,31 | CAD 1,36 | CAD 1,29 | 329,30K |
| 2026-07-29 | CAD 1,29 | -%1,53 | CAD 1,30 | CAD 1,31 | CAD 1,28 | 88,60K |
| 2026-07-28 | CAD 1,31 | -%1,50 | CAD 1,33 | CAD 1,33 | CAD 1,30 | 34,80K |
| 2026-07-27 | CAD 1,33 | +%0,76 | CAD 1,30 | CAD 1,36 | CAD 1,30 | 87,60K |
| 2026-07-24 | CAD 1,32 | +%3,13 | CAD 1,30 | CAD 1,32 | CAD 1,28 | 76,70K |
| 2026-07-23 | CAD 1,28 | %0,00 | CAD 1,29 | CAD 1,29 | CAD 1,27 | 95,20K |
| 2026-07-22 | CAD 1,28 | -%3,03 | CAD 1,30 | CAD 1,32 | CAD 1,27 | 97,60K |
| 2026-07-21 | CAD 1,32 | +%1,54 | CAD 1,30 | CAD 1,33 | CAD 1,29 | 74,00K |
| 2026-07-20 | CAD 1,30 | +%4,00 | CAD 1,25 | CAD 1,30 | CAD 1,25 | 103,50K |
| 2026-07-17 | CAD 1,25 | +%1,63 | CAD 1,20 | CAD 1,26 | CAD 1,20 | 86,20K |
| 2026-07-16 | CAD 1,23 | %0,00 | CAD 1,23 | CAD 1,23 | CAD 1,20 | 308,50K |
| 2026-07-15 | CAD 1,23 | -%1,60 | CAD 1,25 | CAD 1,26 | CAD 1,20 | 709,80K |
| 2026-07-14 | CAD 1,25 | -%1,57 | CAD 1,29 | CAD 1,29 | CAD 1,20 | 766,30K |
| 2026-07-13 | CAD 1,27 | -%7,30 | CAD 1,38 | CAD 1,38 | CAD 1,24 | 1,30M |
| 2026-07-10 | CAD 1,37 | -%2,84 | CAD 1,42 | CAD 1,42 | CAD 1,34 | 381,50K |
| 2026-07-09 | CAD 1,41 | +%1,08 | CAD 1,41 | CAD 1,41 | CAD 1,38 | 34,90K |
| 2026-07-08 | CAD 1,39 | +%1,82 | CAD 1,36 | CAD 1,40 | CAD 1,36 | 33,80K |
| 2026-07-07 | CAD 1,37 | -%1,79 | CAD 1,42 | CAD 1,42 | CAD 1,37 | 58,40K |
| 2026-07-06 | CAD 1,39 | -%3,79 | CAD 1,45 | CAD 1,46 | CAD 1,39 | 143,00K |
| 2026-07-03 | CAD 1,45 | %0,00 | CAD 1,44 | CAD 1,47 | CAD 1,44 | 7,00K |
| 2026-07-02 | CAD 1,45 | +%0,35 | CAD 1,43 | CAD 1,50 | CAD 1,43 | 118,30K |
| 2026-06-30 | CAD 1,45 | -%1,03 | CAD 1,46 | CAD 1,46 | CAD 1,43 | 62,70K |
| 2026-06-29 | CAD 1,46 | %0,00 | CAD 1,44 | CAD 1,46 | CAD 1,41 | 99,70K |
| 2026-06-26 | CAD 1,46 | +%7,35 | CAD 1,35 | CAD 1,46 | CAD 1,34 | 106,80K |
| 2026-06-25 | CAD 1,36 | +%0,74 | CAD 1,35 | CAD 1,36 | CAD 1,33 | 157,30K |
| 2026-06-24 | CAD 1,35 | -%0,74 | CAD 1,37 | CAD 1,39 | CAD 1,35 | 131,60K |
| 2026-06-23 | CAD 1,36 | -%1,45 | CAD 1,37 | CAD 1,39 | CAD 1,36 | 54,20K |
| 2026-06-22 | CAD 1,38 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,36 | 109,80K |
| 2026-06-19 | CAD 1,38 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,37 | 65,20K |
| 2026-06-18 | CAD 1,38 | -%1,43 | CAD 1,41 | CAD 1,41 | CAD 1,35 | 175,20K |
| 2026-06-17 | CAD 1,40 | -%0,71 | CAD 1,41 | CAD 1,45 | CAD 1,39 | 45,50K |
| 2026-06-16 | CAD 1,41 | -%1,40 | CAD 1,44 | CAD 1,45 | CAD 1,37 | 350,20K |
| 2026-06-15 | CAD 1,43 | -%4,03 | CAD 1,48 | CAD 1,52 | CAD 1,43 | 459,20K |
| 2026-06-12 | CAD 1,49 | -%1,97 | CAD 1,48 | CAD 1,51 | CAD 1,48 | 52,40K |
| 2026-06-11 | CAD 1,52 | +%2,70 | CAD 1,48 | CAD 1,52 | CAD 1,46 | 55,20K |
| 2026-06-10 | CAD 1,48 | -%1,99 | CAD 1,49 | CAD 1,52 | CAD 1,48 | 91,00K |
| 2026-06-09 | CAD 1,51 | %0,00 | CAD 1,52 | CAD 1,54 | CAD 1,49 | 130,50K |
| 2026-06-08 | CAD 1,51 | +%2,03 | CAD 1,54 | CAD 1,54 | CAD 1,50 | 111,50K |
| 2026-06-05 | CAD 1,48 | -%1,99 | CAD 1,49 | CAD 1,53 | CAD 1,47 | 166,00K |
| 2026-06-04 | CAD 1,51 | +%2,03 | CAD 1,48 | CAD 1,56 | CAD 1,48 | 112,90K |
| 2026-06-03 | CAD 1,48 | -%3,27 | CAD 1,53 | CAD 1,53 | CAD 1,48 | 127,20K |
| 2026-06-02 | CAD 1,53 | -%2,55 | CAD 1,55 | CAD 1,56 | CAD 1,52 | 164,00K |
| 2026-06-01 | CAD 1,57 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,55 | 248,60K |
| 2026-05-29 | CAD 1,57 | -%1,26 | CAD 1,58 | CAD 1,62 | CAD 1,56 | 167,80K |
| 2026-05-28 | CAD 1,59 | +%1,92 | CAD 1,54 | CAD 1,66 | CAD 1,53 | 405,30K |
| 2026-05-27 | CAD 1,56 | +%0,65 | CAD 1,57 | CAD 1,59 | CAD 1,54 | 207,10K |
| 2026-05-26 | CAD 1,55 | -%3,13 | CAD 1,55 | CAD 1,58 | CAD 1,54 | 199,70K |