OTC:CBDL | Historical Stock Price | CBD Life Sciences Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-09-11 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.02$2.79$477.27$81,742.35$14M2009-09-112026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2014-12-31$269,865.06$269,865.060
2014-12-30$269,865.06$269,865.060
2014-12-29$269,865.06$269,865.060
2014-12-26$269,865.06$269,865.060
2014-12-24$298,350.81$298,350.810
2014-12-23$298,350.81$298,350.810
2014-12-22$133,433.28$133,433.280
2014-12-19$133,433.28$133,433.280
2014-12-18$133,433.28$133,433.280
2014-12-17$140,929.53$140,929.530
2014-12-16$149,925.03$149,925.030
2014-12-15$136,431.78$136,431.780
2014-12-12$151,424.28$151,424.280
2014-12-11$175,412.30$175,412.300
2014-12-10$251,874.06$251,874.060
2014-12-09$298,350.81$298,350.810
2014-12-08$298,350.81$298,350.810
2014-12-05$358,320.84$358,320.840
2014-12-04$373,313.34$373,313.340
2014-12-03$523,238.38$523,238.380
2014-12-02$523,238.38$523,238.380
2014-12-01$523,238.38$523,238.380
2014-11-28$523,238.38$523,238.380
2014-11-26$523,238.38$523,238.380
2014-11-25$226,386.81$226,386.810
2014-11-24$373,313.34$373,313.340
2014-11-21$433,283.34$433,283.340
2014-11-20$224,887.56$224,887.560
2014-11-19$224,887.56$224,887.560
2014-11-18$224,887.56$224,887.560
2014-11-17$269,865.06$269,865.060
2014-11-14$284,857.56$284,857.560
2014-11-13$299,850.06$299,850.060
2014-11-12$403,298.34$403,298.340
2014-11-11$403,298.34$403,298.340
2014-11-10$448,275.88$448,275.880
2014-11-07$448,275.88$448,275.880
2014-11-06$374,812.59$374,812.590
2014-11-05$419,790.09$419,790.090
2014-11-04$374,812.59$374,812.590
2014-11-03$539,730.13$539,730.130
2014-10-31$746,626.69$746,626.690
2014-10-30$746,626.69$746,626.690
2014-10-29$746,626.69$746,626.690
2014-10-28$746,626.69$746,626.690
2014-10-27$746,626.69$746,626.690
2014-10-24$746,626.69$746,626.690
2014-10-23$824,587.69$824,587.690
2014-10-22$1.05M$1.05M0
2014-10-21$1.5M$1.5M0
2014-10-20$1.5M$1.5M0
2014-10-17$1.49M$1.49M0
2014-10-16$1.5M$1.5M0
2014-10-15$1.5M$1.5M0
2014-10-14$1.5M$1.5M0
2014-10-13$1.5M$1.5M0
2014-10-10$1.5M$1.5M0
2014-10-09$1.5M$1.5M0
2014-10-08$899,550.25$899,550.250
2014-10-07$1.5M$1.5M0
2014-10-06$1.5M$1.5M0
2014-10-03$1.5M$1.5M0
2014-10-02$1.5M$1.5M0
2014-10-01$1.5M$1.5M0
2014-09-30$1.5M$1.5M0
2014-09-29$1.5M$1.5M0
2014-09-26$1.5M$1.5M0
2014-09-25$1.35M$1.35M0
2014-09-24$1.68M$1.68M0
2014-09-23$1.8M$1.8M0
2014-09-22$1.8M$1.8M0
2014-09-19$1.72M$1.72M0
2014-09-18$1.72M$1.72M0
2014-09-17$1.5M$1.5M0
2014-09-16$1.5M$1.5M0
2014-09-15$1.5M$1.5M0
2014-09-12$1.42M$1.42M0
2014-09-11$1.37M$1.37M0
2014-09-10$1.5M$1.5M0
2014-09-09$1.5M$1.5M0
2014-09-08$1.5M$1.5M0
2014-09-05$1.74M$1.74M0
2014-09-04$1.5M$1.5M0
2014-09-03$1.8M$1.8M0
2014-09-02$1.87M$1.87M0
2014-08-29$2.1M$2.1M0
2014-08-28$2.02M$2.02M0
2014-08-27$1.5M$1.5M0
2014-08-26$1.8M$1.8M0
2014-08-25$2.62M$2.62M0
2014-08-22$2.7M$2.7M0
2014-08-21$2.7M$2.7M0
2014-08-20$3M$3M0
2014-08-19$3.6M$3.6M0
2014-08-18$2.55M$2.55M0
2014-08-15$2.17M$2.17M0
2014-08-14$2.17M$2.17M0
2014-08-13$2.7M$2.7M0
2014-08-12$2.7M$2.7M0
2014-08-11$2.7M$2.7M0
2014-08-08$2.7M$2.7M0
2014-08-07$2.85M$2.85M0
2014-08-06$2.85M$2.85M0
2014-08-05$2.85M$2.85M0
2014-08-04$2.82M$2.82M0
2014-08-01$3.3M$3.3M0
2014-07-31$2.25M$2.25M0
2014-07-30$3M$3M0
2014-07-29$4.05M$4.05M0
2014-07-28$4.05M$4.05M0
2014-07-25$3.82M$3.82M0
2014-07-24$3.6M$3.6M0
2014-07-23$3.25M$3.25M0
2014-07-22$2.98M$2.98M0
2014-07-21$2.95M$2.95M0
2014-07-18$2.95M$2.95M0
2014-07-17$3M$3M0
2014-07-16$2.7M$2.7M0
2014-07-15$2.1M$2.1M0
2014-07-14$2.1M$2.1M0
2014-07-11$2.4M$2.4M0
2014-07-10$1.95M$1.95M0
2014-07-09$2.25M$2.25M0
2014-07-08$3.75M$3.75M0
2014-07-07$3.9M$3.9M0
2014-07-03$4.2M$4.2M0
2014-07-02$4.2M$4.2M0
2014-07-01$4.5M$4.5M0
2014-06-30$4.05M$4.05M0
2014-06-27$4.05M$4.05M0
2014-06-26$3.75M$3.75M0
2014-06-25$4.05M$4.05M0
2014-06-24$5.47M$5.47M0
2014-06-23$5.47M$5.47M0
2014-06-20$5.7M$5.7M0
2014-06-19$4.35M$4.35M0
2014-06-18$5.47M$5.47M0
2014-06-17$5.69M$5.69M0
2014-06-16$5.83M$5.83M0
2014-06-13$5.83M$5.83M0
2014-06-12$5.83M$5.83M0
2014-06-11$5.83M$5.83M0
2014-06-10$5.83M$5.83M0
2014-06-09$6.52M$6.52M0
2014-06-06$6.58M$6.58M0
2014-06-05$4.5M$4.5M0
2014-06-04$3.75M$3.75M0
2014-06-03$4.05M$4.05M0
2014-06-02$3.75M$3.75M0
2014-05-30$3.45M$3.45M0
2014-05-29$4.8M$4.8M0
2014-05-28$4.8M$4.8M0
2014-05-27$4.8M$4.8M0
2014-05-23$4.8M$4.8M0
2014-05-22$4.35M$4.35M0
2014-05-21$5.25M$5.25M0
2014-05-20$5.17M$5.17M0
2014-05-19$5.79M$5.79M0
2014-05-16$5.24M$5.24M0
2014-05-15$4.5M$4.5M0
2014-05-14$4.2M$4.2M0
2014-05-13$4.2M$4.2M0
2014-05-12$3.6M$3.6M0
2014-05-09$3.15M$3.15M0
2014-05-08$3.54M$3.54M0
2014-05-07$3.45M$3.45M0
2014-05-06$3.45M$3.45M0
2014-05-05$3.45M$3.45M0
2014-05-02$3.45M$3.45M0
2014-05-01$3.45M$3.45M0
2014-04-30$2.7M$2.7M0
2014-04-29$2.25M$2.25M0
2014-04-28$2.25M$2.25M0
2014-04-25$2.85M$2.85M0
2014-04-24$3M$3M0
2014-04-23$3.16M$3.16M0
2014-04-22$3.28M$3.28M0
2014-04-21$3.3M$3.3M0
2014-04-17$3.3M$3.3M0
2014-04-16$3.51M$3.51M0
2014-04-15$3.67M$3.67M0
2014-04-14$3.75M$3.75M0
2014-04-11$4.41M$4.41M0
2014-04-10$4.27M$4.27M0
2014-04-09$4.44M$4.44M0
2014-04-08$4.42M$4.42M0
2014-04-07$4.08M$4.08M0
2014-04-04$4.08M$4.08M0
2014-04-03$4.08M$4.08M0
2014-04-02$4.06M$4.06M0
2014-04-01$4.08M$4.08M0
2014-03-31$4.05M$4.05M0
2014-03-28$3.76M$3.76M0
2014-03-27$4.2M$4.2M0
2014-03-26$3.97M$3.97M0
2014-03-25$3.9M$3.9M0
2014-03-24$2.25M$2.25M0
2014-03-21$2.25M$2.25M0
2014-03-20$1.17M$1.17M0
2014-03-19$1.17M$1.17M0
2014-03-18$1.17M$1.17M0
2014-03-17$958,021.00$958,021.000
2014-03-14$973,013.50$973,013.500
2014-03-13$944,527.75$944,527.750
2014-03-12$1.05M$1.05M0
2014-03-11$1.05M$1.05M0
2014-03-10$1.18M$1.18M0
2014-03-07$988,006.00$988,006.000
2014-03-06$988,006.00$988,006.000
2014-03-05$988,006.00$988,006.000
2014-03-04$1.05M$1.05M0
2014-03-03$1.05M$1.05M0
2014-02-28$1.12M$1.12M0
2014-02-27$974,512.75$974,512.750
2014-02-26$974,512.75$974,512.750
2014-02-25$1.12M$1.12M0
2014-02-24$899,550.25$899,550.250
2014-02-21$899,550.25$899,550.250
2014-02-20$944,527.75$944,527.750
2014-02-19$1.03M$1.03M0
2014-02-18$1.2M$1.2M0
2014-02-14$1.17M$1.17M0
2014-02-13$1.12M$1.12M0
2014-02-12$751,124.44$751,124.440
2014-02-11$749,625.19$749,625.190
2014-02-10$749,625.19$749,625.190
2014-02-07$974,512.75$974,512.750
2014-02-06$899,550.25$899,550.250
2014-02-05$1.2M$1.2M0
2014-02-04$1.2M$1.2M0
2014-02-03$899,550.25$899,550.250
2014-01-31$899,550.25$899,550.250
2014-01-30$1.2M$1.2M0
2014-01-29$899,550.25$899,550.250
2014-01-28$1.5M$1.5M0
2014-01-27$1.72M$1.72M0
2014-01-24$2.1M$2.1M0
2014-01-23$599,700.13$599,700.130
2014-01-22$2.25M$2.25M0
2014-01-21$2.25M$2.25M0
2014-01-17$2.25M$2.25M0
2014-01-16$2.25M$2.25M0
2014-01-15$666,666.69$666,666.690
2014-01-14$1M$1M0
2014-01-13$1M$1M0
2014-01-10$1M$1M0
2014-01-09$1.33M$1.33M0
2014-01-08$1.33M$1.33M0
2014-01-07$666,666.69$666,666.690
2014-01-06$1.33M$1.33M0
2014-01-03$1M$1M0
2014-01-02$1.33M$1.33M0