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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$26,986.51$26,986.510
2016-12-29$21,289.36$21,289.360
2016-12-28$21,289.36$21,289.360
2016-12-27$26,986.51$26,986.510
2016-12-23$26,986.51$26,986.510
2016-12-22$17,991.00$17,991.000
2016-12-21$26,986.51$26,986.510
2016-12-20$26,986.51$26,986.510
2016-12-19$26,986.51$26,986.510
2016-12-16$26,986.51$26,986.510
2016-12-15$26,986.51$26,986.510
2016-12-14$26,986.51$26,986.510
2016-12-13$27,586.21$27,586.210
2016-12-12$27,586.21$27,586.210
2016-12-09$27,586.21$27,586.210
2016-12-08$28,485.76$28,485.760
2016-12-07$28,485.76$28,485.760
2016-12-06$31,484.26$31,484.260
2016-12-05$26,986.51$26,986.510
2016-12-02$26,986.51$26,986.510
2016-12-01$26,986.51$26,986.510
2016-11-30$26,986.51$26,986.510
2016-11-29$26,986.51$26,986.510
2016-11-28$26,986.51$26,986.510
2016-11-25$26,986.51$26,986.510
2016-11-23$26,986.51$26,986.510
2016-11-22$26,986.51$26,986.510
2016-11-21$26,986.51$26,986.510
2016-11-18$26,986.51$26,986.510
2016-11-17$26,986.51$26,986.510
2016-11-16$26,986.51$26,986.510
2016-11-15$26,986.51$26,986.510
2016-11-14$22,488.76$22,488.760
2016-11-11$22,488.76$22,488.760
2016-11-10$22,488.76$22,488.760
2016-11-09$22,488.76$22,488.760
2016-11-08$17,991.00$17,991.000
2016-11-07$22,488.76$22,488.760
2016-11-04$22,488.76$22,488.760
2016-11-03$22,488.76$22,488.760
2016-11-02$22,488.76$22,488.760
2016-11-01$28,485.76$28,485.760
2016-10-31$25,487.26$25,487.260
2016-10-28$25,487.26$25,487.260
2016-10-27$25,187.41$25,187.410
2016-10-26$16,491.75$16,491.750
2016-10-25$16,491.75$16,491.750
2016-10-24$16,491.75$16,491.750
2016-10-21$16,491.75$16,491.750
2016-10-20$16,491.75$16,491.750
2016-10-19$22,488.76$22,488.760
2016-10-18$22,488.76$22,488.760
2016-10-17$22,488.76$22,488.760
2016-10-14$22,488.76$22,488.760
2016-10-13$22,488.76$22,488.760
2016-10-12$22,488.76$22,488.760
2016-10-11$22,488.76$22,488.760
2016-10-10$22,488.76$22,488.760
2016-10-07$22,488.76$22,488.760
2016-10-06$22,488.76$22,488.760
2016-10-05$22,488.76$22,488.760
2016-10-04$22,488.76$22,488.760
2016-10-03$22,488.76$22,488.760
2016-09-30$22,488.76$22,488.760
2016-09-29$34,482.76$34,482.760
2016-09-28$34,482.76$34,482.760
2016-09-27$34,482.76$34,482.760
2016-09-26$34,482.76$34,482.760
2016-09-23$34,482.76$34,482.760
2016-09-22$28,485.76$28,485.760
2016-09-21$28,485.76$28,485.760
2016-09-20$28,485.76$28,485.760
2016-09-19$28,485.76$28,485.760
2016-09-16$28,485.76$28,485.760
2016-09-15$28,485.76$28,485.760
2016-09-14$28,485.76$28,485.760
2016-09-13$28,485.76$28,485.760
2016-09-12$29,985.01$29,985.010
2016-09-09$29,985.01$29,985.010
2016-09-08$29,985.01$29,985.010
2016-09-07$29,985.01$29,985.010
2016-09-06$29,985.01$29,985.010
2016-09-02$29,985.01$29,985.010
2016-09-01$29,985.01$29,985.010
2016-08-31$29,985.01$29,985.010
2016-08-30$29,985.01$29,985.010
2016-08-29$29,985.01$29,985.010
2016-08-26$29,985.01$29,985.010
2016-08-25$29,985.01$29,985.010
2016-08-24$29,985.01$29,985.010
2016-08-23$29,985.01$29,985.010
2016-08-22$29,985.01$29,985.010
2016-08-19$29,985.01$29,985.010
2016-08-18$31,334.33$31,334.330
2016-08-17$31,334.33$31,334.330
2016-08-16$31,334.33$31,334.330
2016-08-15$31,334.33$31,334.330
2016-08-12$31,334.33$31,334.330
2016-08-11$31,334.33$31,334.330
2016-08-10$35,982.01$35,982.010
2016-08-09$35,982.01$35,982.010
2016-08-08$35,982.01$35,982.010
2016-08-05$35,982.01$35,982.010
2016-08-04$35,982.01$35,982.010
2016-08-03$22,488.76$22,488.760
2016-08-02$22,488.76$22,488.760
2016-08-01$22,488.76$22,488.760
2016-07-29$22,488.76$22,488.760
2016-07-28$22,488.76$22,488.760
2016-07-27$22,488.76$22,488.760
2016-07-26$22,488.76$22,488.760
2016-07-25$22,488.76$22,488.760
2016-07-22$22,488.76$22,488.760
2016-07-21$22,488.76$22,488.760
2016-07-20$22,488.76$22,488.760
2016-07-19$22,488.76$22,488.760
2016-07-18$36,431.79$36,431.790
2016-07-15$36,431.79$36,431.790
2016-07-14$35,982.01$35,982.010
2016-07-13$35,982.01$35,982.010
2016-07-12$35,982.01$35,982.010
2016-07-11$35,982.01$35,982.010
2016-07-08$26,986.51$26,986.510
2016-07-07$22,488.76$22,488.760
2016-07-06$22,488.76$22,488.760
2016-07-05$22,488.76$22,488.760
2016-07-01$22,488.76$22,488.760
2016-06-30$22,488.76$22,488.760
2016-06-29$22,488.76$22,488.760
2016-06-28$29,985.01$29,985.010
2016-06-27$29,985.01$29,985.010
2016-06-24$29,985.01$29,985.010
2016-06-23$29,985.01$29,985.010
2016-06-22$29,985.01$29,985.010
2016-06-21$29,985.01$29,985.010
2016-06-20$23,988.01$23,988.010
2016-06-17$23,988.01$23,988.010
2016-06-16$20,989.51$20,989.510
2016-06-15$23,988.01$23,988.010
2016-06-14$23,988.01$23,988.010
2016-06-13$22,488.76$22,488.760
2016-06-10$22,488.76$22,488.760
2016-06-09$29,985.01$29,985.010
2016-06-08$29,985.01$29,985.010
2016-06-07$29,985.01$29,985.010
2016-06-06$29,985.01$29,985.010
2016-06-03$35,982.01$35,982.010
2016-06-02$35,982.01$35,982.010
2016-06-01$35,982.01$35,982.010
2016-05-31$35,982.01$35,982.010
2016-05-27$29,985.01$29,985.010
2016-05-26$29,985.01$29,985.010
2016-05-25$29,985.01$29,985.010
2016-05-24$29,985.01$29,985.010
2016-05-23$29,985.01$29,985.010
2016-05-20$22,488.76$22,488.760
2016-05-19$22,488.76$22,488.760
2016-05-18$32,983.51$32,983.510
2016-05-17$32,983.51$32,983.510
2016-05-16$29,985.01$29,985.010
2016-05-13$34,482.76$34,482.760
2016-05-12$37,481.26$37,481.260
2016-05-11$37,481.26$37,481.260
2016-05-10$32,983.51$32,983.510
2016-05-09$38,980.51$38,980.510
2016-05-06$53,973.01$53,973.010
2016-05-05$47,976.01$47,976.010
2016-05-04$44,977.51$44,977.510
2016-05-03$40,479.76$40,479.760
2016-05-02$53,973.01$53,973.010
2016-04-29$41,979.01$41,979.010
2016-04-28$34,632.68$34,632.680
2016-04-27$44,377.81$44,377.810
2016-04-26$44,377.81$44,377.810
2016-04-25$44,977.51$44,977.510
2016-04-22$44,977.51$44,977.510
2016-04-21$44,977.51$44,977.510
2016-04-20$44,977.51$44,977.510
2016-04-19$38,980.51$38,980.510
2016-04-18$44,977.51$44,977.510
2016-04-15$40,479.76$40,479.760
2016-04-14$40,479.76$40,479.760
2016-04-13$40,479.76$40,479.760
2016-04-12$41,979.01$41,979.010
2016-04-11$41,979.01$41,979.010
2016-04-08$43,478.26$43,478.260
2016-04-07$43,478.26$43,478.260
2016-04-06$37,481.26$37,481.260
2016-04-05$50,974.51$50,974.510
2016-04-04$59,970.02$59,970.020
2016-04-01$59,970.02$59,970.020
2016-03-31$59,970.02$59,970.020
2016-03-30$49,475.26$49,475.260
2016-03-29$49,475.26$49,475.260
2016-03-28$47,976.01$47,976.010
2016-03-24$74,962.52$74,962.520
2016-03-23$98,950.52$98,950.520
2016-03-22$79,460.27$79,460.270
2016-03-21$79,460.27$79,460.270
2016-03-18$47,676.16$47,676.160
2016-03-17$53,973.01$53,973.010
2016-03-16$58,170.91$58,170.910
2016-03-15$40,479.76$40,479.760
2016-03-14$40,479.76$40,479.760
2016-03-11$77,061.47$77,061.470
2016-03-10$73,163.42$73,163.420
2016-03-09$73,163.42$73,163.420
2016-03-08$57,421.29$57,421.290
2016-03-07$104,947.52$104,947.520
2016-03-04$97,451.27$97,451.270
2016-03-03$95,952.02$95,952.020
2016-03-02$82,458.77$82,458.770
2016-03-01$88,455.77$88,455.770
2016-02-29$112,443.78$112,443.780
2016-02-26$142,428.78$142,428.780
2016-02-25$139,430.28$139,430.280
2016-02-24$145,427.28$145,427.280
2016-02-23$115,442.28$115,442.280
2016-02-22$145,427.28$145,427.280
2016-02-19$149,925.03$149,925.030
2016-02-18$149,925.03$149,925.030
2016-02-17$149,925.03$149,925.030
2016-02-16$97,451.27$97,451.270
2016-02-12$67,316.34$67,316.340
2016-02-11$67,316.34$67,316.340
2016-02-10$67,316.34$67,316.340
2016-02-09$67,316.34$67,316.340
2016-02-08$61,919.04$61,919.040
2016-02-05$61,919.04$61,919.040
2016-02-04$65,967.02$65,967.020
2016-02-03$70,014.99$70,014.990
2016-02-02$74,962.52$74,962.520
2016-02-01$74,962.52$74,962.520
2016-01-29$74,962.52$74,962.520
2016-01-28$74,962.52$74,962.520
2016-01-27$74,962.52$74,962.520
2016-01-26$74,962.52$74,962.520
2016-01-25$74,962.52$74,962.520
2016-01-22$74,962.52$74,962.520
2016-01-21$74,962.52$74,962.520
2016-01-20$74,962.52$74,962.520
2016-01-19$68,815.59$68,815.590
2016-01-15$68,815.59$68,815.590
2016-01-14$46,476.76$46,476.760
2016-01-13$46,476.76$46,476.760
2016-01-12$59,970.02$59,970.020
2016-01-11$59,970.02$59,970.020
2016-01-08$67,466.27$67,466.270
2016-01-07$67,466.27$67,466.270
2016-01-06$67,466.27$67,466.270
2016-01-05$67,466.27$67,466.270
2016-01-04$58,320.84$58,320.840