Singapore Markets close in 4 hrs 58 mins
Straits Times Index
3,252.92 +13.89 (+0.43%) Nikkei
27,453.26 -23.61 (-0.09%) Hang Seng
19,680.60 +112.91 (+0.58%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
26,970.43 -932.21 (-3.34%) CMC Crypto 200
589.59 -17.86 (-2.94%)
OrganiGram Holdings Inc. (OGI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 48,300 |
| 24 Mar 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 58,600 |
| 23 Mar 2023 | 0.8800 | 0.9100 | 0.8650 | 0.8700 | 0.8700 | 229,500 |
| 22 Mar 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 353,100 |
| 21 Mar 2023 | 0.8400 | 0.9100 | 0.8200 | 0.9100 | 0.9100 | 385,300 |
| 20 Mar 2023 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 187,000 |
| 17 Mar 2023 | 0.8700 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 494,000 |
| 16 Mar 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 283,900 |
| 15 Mar 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 289,800 |
| 14 Mar 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 184,800 |
| 13 Mar 2023 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 330,700 |
| 10 Mar 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 482,400 |
| 09 Mar 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 364,900 |
| 08 Mar 2023 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 175,800 |
| 07 Mar 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 176,100 |
| 06 Mar 2023 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 511,200 |
| 03 Mar 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 286,800 |
| 02 Mar 2023 | 1.0200 | 1.0300 | 0.9850 | 1.0100 | 1.0100 | 501,100 |
| 01 Mar 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 265,800 |
| 28 Feb 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 456,000 |
| 27 Feb 2023 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 318,700 |
| 24 Feb 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 251,600 |
| 23 Feb 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 239,100 |
| 22 Feb 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 283,400 |
| 21 Feb 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 323,300 |
| 17 Feb 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 205,400 |
| 16 Feb 2023 | 1.1000 | 1.1250 | 1.0900 | 1.0900 | 1.0900 | 370,800 |
| 15 Feb 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 547,800 |
| 14 Feb 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 203,700 |
| 13 Feb 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 159,300 |
| 10 Feb 2023 | 1.1200 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 472,900 |
| 09 Feb 2023 | 1.1500 | 1.1750 | 1.1200 | 1.1200 | 1.1200 | 342,200 |
| 08 Feb 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 228,500 |
| 07 Feb 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 356,400 |
| 06 Feb 2023 | 1.2100 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 206,300 |
| 03 Feb 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 279,200 |
| 02 Feb 2023 | 1.2500 | 1.3050 | 1.2300 | 1.2700 | 1.2700 | 1,020,000 |
| 01 Feb 2023 | 1.2300 | 1.2600 | 1.1950 | 1.2600 | 1.2600 | 504,600 |
| 31 Jan 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 335,600 |
| 30 Jan 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 531,300 |
| 27 Jan 2023 | 1.2000 | 1.2350 | 1.2000 | 1.2300 | 1.2300 | 396,400 |
| 26 Jan 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 507,400 |
| 25 Jan 2023 | 1.2600 | 1.2850 | 1.2600 | 1.2700 | 1.2700 | 132,600 |
| 24 Jan 2023 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 314,700 |
| 23 Jan 2023 | 1.2800 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 445,600 |
| 20 Jan 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 424,300 |
| 19 Jan 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 354,400 |
| 18 Jan 2023 | 1.2900 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 850,800 |
| 17 Jan 2023 | 1.3600 | 1.3700 | 1.2850 | 1.2900 | 1.2900 | 687,800 |
| 16 Jan 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 369,500 |
| 13 Jan 2023 | 1.1700 | 1.3500 | 1.1700 | 1.3300 | 1.3300 | 1,337,200 |
| 12 Jan 2023 | 1.2000 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 955,000 |
| 11 Jan 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 239,000 |
| 10 Jan 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 315,800 |
| 09 Jan 2023 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 189,200 |
| 06 Jan 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 184,400 |
| 05 Jan 2023 | 1.0700 | 1.1350 | 1.0700 | 1.1100 | 1.1100 | 384,600 |
| 04 Jan 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 235,800 |
| 03 Jan 2023 | 1.1000 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 356,600 |
| 30 Dec 2022 | 1.0200 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 455,400 |
| 29 Dec 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 411,200 |
| 28 Dec 2022 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 994,900 |
| 23 Dec 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 466,100 |
| 22 Dec 2022 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 336,600 |
| 21 Dec 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 495,200 |
| 20 Dec 2022 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 496,200 |
| 19 Dec 2022 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 809,800 |
| 16 Dec 2022 | 1.2000 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 699,100 |
| 15 Dec 2022 | 1.2400 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 461,000 |
| 14 Dec 2022 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 361,100 |
| 13 Dec 2022 | 1.3200 | 1.3200 | 1.2550 | 1.2700 | 1.2700 | 613,000 |
| 12 Dec 2022 | 1.2800 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 338,500 |
| 09 Dec 2022 | 1.3300 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 348,200 |
| 08 Dec 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 544,000 |
| 07 Dec 2022 | 1.3900 | 1.4050 | 1.3400 | 1.3400 | 1.3400 | 698,700 |
| 06 Dec 2022 | 1.5400 | 1.5600 | 1.3700 | 1.3800 | 1.3800 | 1,023,600 |
| 05 Dec 2022 | 1.6300 | 1.7100 | 1.5400 | 1.5600 | 1.5600 | 1,056,300 |
| 02 Dec 2022 | 1.4500 | 1.6100 | 1.4400 | 1.6000 | 1.6000 | 1,066,000 |
| 01 Dec 2022 | 1.4000 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 1,005,200 |
| 30 Nov 2022 | 1.4100 | 1.4100 | 1.3550 | 1.3900 | 1.3900 | 527,400 |
| 29 Nov 2022 | 1.3700 | 1.4350 | 1.3700 | 1.3900 | 1.3900 | 1,075,500 |
| 28 Nov 2022 | 1.3200 | 1.3450 | 1.2900 | 1.3100 | 1.3100 | 371,800 |
| 25 Nov 2022 | 1.3300 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 222,100 |
| 24 Nov 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 23,600 |
| 23 Nov 2022 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 285,200 |
| 22 Nov 2022 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 241,400 |
| 21 Nov 2022 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 331,800 |
| 18 Nov 2022 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 349,600 |
| 17 Nov 2022 | 1.3800 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 378,000 |
| 16 Nov 2022 | 1.3500 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 429,200 |
| 15 Nov 2022 | 1.3500 | 1.4000 | 1.3450 | 1.3500 | 1.3500 | 515,400 |
| 14 Nov 2022 | 1.3300 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 510,700 |
| 11 Nov 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 914,300 |
| 10 Nov 2022 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 470,800 |
| 09 Nov 2022 | 1.2500 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 433,200 |
| 08 Nov 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 309,100 |
| 07 Nov 2022 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 174,500 |
| 04 Nov 2022 | 1.3400 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 233,200 |
| 03 Nov 2022 | 1.2700 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 228,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
