Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medreleaf Corp (TSX: LEAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.24 21.24 21.24 0 +1.05(+5.20%)
Dec 28, 2017 17.39 20.87 17.17 20.19 1,533,564 +3.08(+18.00%)
Dec 27, 2017 17.80 17.80 16.40 17.11 2,587,258 +0.77(+4.71%)
Dec 22, 2017 16.40 16.68 16.24 16.34 512,681 +0.22(+1.36%)
Dec 21, 2017 16.00 16.99 15.83 16.12 1,034,618 +0.15(+0.94%)
Dec 20, 2017 16.18 16.20 15.92 15.97 200,628 +0.08(+0.50%)
Dec 19, 2017 16.00 16.10 15.89 15.89 147,874 -0.03(-0.19%)
Dec 18, 2017 16.25 16.42 15.86 15.92 166,140 -0.16(-1.00%)
Dec 15, 2017 16.10 16.18 15.88 16.08 95,899 +0.08(+0.50%)
Dec 14, 2017 15.95 16.15 15.89 16.00 167,949 +0.20(+1.27%)
Dec 13, 2017 16.13 16.25 15.57 15.80 175,337 -0.23(-1.43%)
Dec 12, 2017 16.25 16.25 15.88 16.03 379,256 -0.06(-0.37%)
Dec 11, 2017 15.80 16.16 15.67 16.09 475,066 +0.59(+3.81%)
Dec 08, 2017 15.65 15.80 15.43 15.50 229,190 +0.03(+0.19%)
Dec 07, 2017 15.20 15.80 15.20 15.47 194,483 +0.29(+1.91%)
Dec 06, 2017 15.50 15.51 14.90 15.18 273,213 -0.32(-2.06%)
Dec 05, 2017 15.78 16.10 14.83 15.50 562,270 -0.28(-1.77%)
Dec 04, 2017 15.98 16.00 15.73 15.78 573,186 -0.29(-1.80%)
Dec 01, 2017 16.28 16.29 15.83 16.07 248,400 -0.25(-1.53%)
Nov 30, 2017 15.54 16.32 15.52 16.32 775,942 +0.62(+3.95%)
Nov 29, 2017 16.09 16.33 15.51 15.70 396,974 -0.49(-3.03%)
Nov 28, 2017 16.50 16.65 15.89 16.19 448,588 -0.05(-0.31%)
Nov 27, 2017 16.12 16.53 16.06 16.24 300,533 +0.16(+1.00%)
Nov 24, 2017 16.25 16.30 16.06 16.08 116,598 -0.03(-0.19%)
Nov 23, 2017 16.30 16.30 16.01 16.11 71,488 +0.10(+0.62%)
Nov 22, 2017 16.20 16.20 15.89 16.01 166,096 -0.03(-0.19%)
Nov 21, 2017 16.11 16.21 15.80 16.04 177,798 -0.05(-0.31%)
Nov 20, 2017 16.50 16.70 15.87 16.09 298,910 -0.21(-1.29%)
Nov 17, 2017 15.37 16.50 15.35 16.30 291,168 +0.73(+4.69%)
Nov 16, 2017 16.14 16.34 15.01 15.57 300,949 -0.53(-3.29%)
Nov 15, 2017 16.43 16.55 15.97 16.10 264,993 -0.51(-3.07%)
Nov 14, 2017 16.55 17.25 15.75 16.61 1,390,409 -1.64(-8.99%)
Nov 13, 2017 17.19 18.90 15.33 18.25 896,924 +1.10(+6.41%)
Nov 10, 2017 16.50 17.41 16.40 17.15 517,683 +0.86(+5.28%)
Nov 09, 2017 15.88 16.39 14.61 16.29 378,464 +0.62(+3.96%)
Nov 08, 2017 16.75 17.17 14.25 15.67 682,835 -1.03(-6.17%)
Nov 07, 2017 16.21 16.99 16.00 16.70 761,541 +0.81(+5.10%)
Nov 06, 2017 16.50 16.50 14.49 15.89 725,346 +2.19(+15.99%)
Nov 03, 2017 13.38 13.80 13.36 13.70 345,466 +0.65(+4.98%)
Nov 02, 2017 12.97 13.25 12.82 13.05 358,998 +0.27(+2.11%)
Nov 01, 2017 12.80 12.95 12.68 12.78 315,295 -0.08(-0.62%)
Oct 31, 2017 12.76 13.00 12.64 12.86 330,916 +0.39(+3.13%)
Oct 30, 2017 11.95 13.30 11.95 12.47 245,886 +0.99(+8.62%)
Oct 27, 2017 11.47 11.50 11.32 11.48 76,329 +0.08(+0.70%)
Oct 26, 2017 11.50 11.50 11.28 11.40 47,301 -0.05(-0.44%)
Oct 25, 2017 11.40 11.53 11.18 11.45 123,885 +0.05(+0.44%)
Oct 24, 2017 11.16 11.45 10.80 11.40 138,148 +0.37(+3.35%)
Oct 23, 2017 11.00 11.20 10.87 11.03 132,760 +0.03(+0.27%)
Oct 20, 2017 10.76 11.05 10.74 11.00 118,370 +0.30(+2.80%)
Oct 19, 2017 11.14 11.14 10.60 10.70 87,823 -0.20(-1.83%)
Oct 18, 2017 10.83 11.24 10.81 10.90 114,374 +0.16(+1.49%)
Oct 17, 2017 11.23 11.25 10.47 10.74 222,229 -0.45(-4.02%)
Oct 16, 2017 11.30 11.38 11.07 11.19 241,256 +0.11(+0.99%)
Oct 13, 2017 10.80 11.70 10.65 11.08 439,517 +0.71(+6.85%)
Oct 12, 2017 10.85 11.19 10.30 10.37 240,879 -0.43(-3.98%)
Oct 11, 2017 10.18 10.81 10.06 10.80 202,118 +0.64(+6.30%)
Oct 10, 2017 10.16 10.58 10.04 10.16 144,523 +0.36(+3.67%)
Oct 06, 2017 9.890 10.20 9.640 9.800 194,176 -0.02(-0.20%)
Oct 05, 2017 9.280 9.880 9.260 9.820 381,646 +0.54(+5.82%)
Oct 04, 2017 9.250 9.280 9.170 9.280 113,753 +0.04(+0.43%)
Oct 03, 2017 9.180 9.300 9.080 9.240 122,142 +0.04(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.