Maple Leaf Green World Inc. (MGW.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 02:34PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 7,333 |
| 17 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 40,166 |
| 16 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 4,333 |
| 15 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 15,166 |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,333 |
| 13 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 3,950 |
| 10 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 67,224 |
| 09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,206 |
| 08 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,466 |
| 07 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,048 |
| 06 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 50,422 |
| 03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,171 |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,514 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 202,500 |
| 29 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| 26 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,635 |
| 24 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,565 |
| 23 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,224 |
| 22 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,350 |
| 19 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 62,482 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Apr 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 87,756 |
| 11 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,172 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,324 |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| 08 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 05 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,924 |
| 04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 178,232 |
| 02 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 59,166 |
| 01 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,499 |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 47,500 |
| 27 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 154,250 |
| 26 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 61,166 |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 425,852 |
| 22 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 74,746 |
| 21 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 189,899 |
| 20 Mar 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 303,745 |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,526 |
| 18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,345 |
| 14 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 57,000 |
| 13 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 58,904 |
| 12 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 7,982 |
| 11 Mar 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 107,874 |
| 08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 69,349 |
| 07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,008 |
| 06 Mar 2024 | 0.0500 | 0.0600 | 0.0300 | 0.0400 | 0.0400 | 290,757 |
| 05 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 39,177 |
| 04 Mar 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 25,234 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,666 |
| 29 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 158,416 |
| 28 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 50,584 |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,700 |
| 26 Feb 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 343,992 |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 554,633 |
| 22 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 136,085 |
| 21 Feb 2024 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 0.1000 | 425,403 |
| 20 Feb 2024 | 0.0700 | 0.1200 | 0.0650 | 0.1050 | 0.1050 | 3,618,397 |
| 16 Feb 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 1,584,218 |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 219,016 |
| 14 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,165 |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 257,695 |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,052 |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,666 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,499 |
| 06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,833 |
| 05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,957 |
| 01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,395 |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,255 |
| 30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,666 |
| 29 Jan 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| 26 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,082 |
| 25 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,928 |
| 24 Jan 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 41,186 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,327 |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,482 |
| 12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,817 |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,510 |
| 09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,265 |
| 04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,832 |
| 03 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,825 |
| 29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.