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

The Cannabist Company Holdings Inc. (OP: CCHWF )

1.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 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 (%)
Jan 31, 2020 3.650 3.710 3.320 3.500 43,600 -0.13(-3.58%)
Jan 30, 2020 3.668 3.670 3.550 3.630 15,027 -0.03(-0.82%)
Jan 29, 2020 3.673 3.720 3.604 3.660 10,788 +0.00(+0.08%)
Jan 28, 2020 3.510 3.760 3.510 3.657 11,348 +0.14(+3.90%)
Jan 27, 2020 2.690 3.664 2.690 3.520 4,461 -0.10(-2.64%)
Jan 24, 2020 3.840 3.840 3.540 3.616 20,000 -0.20(-5.28%)
Jan 23, 2020 3.809 3.818 3.751 3.817 40,403 +0.03(+0.82%)
Jan 22, 2020 3.720 3.870 3.687 3.786 44,927 +0.16(+4.47%)
Jan 21, 2020 3.620 3.750 3.602 3.624 33,339 +0.17(+4.86%)
Jan 17, 2020 3.282 3.620 3.282 3.456 22,000 +0.19(+5.69%)
Jan 16, 2020 3.254 3.445 3.250 3.270 70,241 +0.03(+1.01%)
Jan 15, 2020 2.960 3.359 2.720 3.237 43,328 +0.28(+9.30%)
Jan 14, 2020 2.809 2.980 2.807 2.962 15,308 +0.16(+5.57%)
Jan 13, 2020 2.764 2.930 2.750 2.806 3,809 +0.06(+2.02%)
Jan 10, 2020 2.769 2.769 2.750 2.750 9,100 -0.02(-0.72%)
Jan 09, 2020 2.758 2.893 2.745 2.770 19,791 -0.00(-0.15%)
Jan 08, 2020 2.700 2.774 2.690 2.774 17,416 +0.03(+1.25%)
Jan 07, 2020 2.750 2.750 2.730 2.740 6,046 -0.02(-0.72%)
Jan 06, 2020 2.708 2.840 2.679 2.760 39,778 +0.20(+7.68%)
Jan 03, 2020 2.563 2.563 2.563 2.563 300 -0.01(-0.26%)
Jan 02, 2020 3.345 3.345 2.550 2.570 28,358 +0.08(+3.21%)
Dec 31, 2019 2.458 2.528 2.400 2.490 20,200 -0.00(-0.13%)
Dec 30, 2019 2.551 2.551 2.380 2.493 13,905 -0.01(-0.27%)
Dec 27, 2019 2.480 2.604 2.300 2.500 61,300 +0.02(+0.81%)
Dec 26, 2019 2.310 2.490 2.310 2.480 6,526 +0.18(+8.00%)
Dec 24, 2019 2.517 2.522 2.296 2.296 19,400 -0.20(-8.10%)
Dec 23, 2019 2.662 2.690 2.499 2.499 13,993 -0.00(-0.06%)
Dec 20, 2019 2.500 2.500 2.395 2.500 8,600 +0.08(+3.31%)
Dec 19, 2019 1.930 2.458 1.930 2.420 8,276 +0.09(+3.95%)
Dec 18, 2019 2.409 2.620 2.315 2.328 16,629 +0.03(+1.38%)
Dec 17, 2019 2.395 2.402 2.290 2.296 4,043 -0.06(-2.70%)
Dec 16, 2019 2.408 3.940 2.330 2.360 39,020 +0.02(+0.89%)
Dec 13, 2019 2.393 2.400 2.338 2.339 11,000 +0.07(+2.90%)
Dec 12, 2019 2.350 2.365 2.200 2.273 23,380 -0.08(-3.27%)
Dec 11, 2019 2.410 2.410 2.325 2.350 12,751 +0.01(+0.43%)
Dec 10, 2019 2.420 2.420 2.337 2.340 21,598 -0.07(-2.96%)
Dec 09, 2019 2.447 2.467 2.412 2.412 8,239 -0.03(-1.36%)
Dec 06, 2019 2.354 2.445 2.330 2.445 29,900 +0.11(+4.87%)
Dec 05, 2019 2.347 2.650 2.331 2.331 2,903 +0.07(+3.15%)
Dec 04, 2019 2.100 2.260 2.100 2.260 10,924 +0.16(+7.62%)
Dec 03, 2019 2.263 2.263 2.100 2.100 8,698 -0.18(-7.89%)
Dec 02, 2019 2.250 2.280 1.961 2.280 37,375 +0.09(+4.11%)
Nov 29, 2019 2.243 2.243 2.183 2.190 3,500 -0.06(-2.67%)
Nov 27, 2019 2.830 2.830 2.220 2.250 5,700 +0.06(+2.60%)
Nov 26, 2019 2.260 2.490 2.171 2.193 80,085 -0.11(-4.65%)
Nov 25, 2019 3.810 3.810 2.300 2.300 16,250 -0.04(-1.83%)
Nov 22, 2019 2.426 3.120 2.330 2.343 4,300 +0.02(+0.95%)
Nov 21, 2019 2.495 2.870 2.300 2.321 29,530 -0.27(-10.54%)
Nov 20, 2019 2.750 2.750 2.590 2.594 7,811 -0.01(-0.36%)
Nov 19, 2019 2.530 2.710 2.530 2.604 50,415 +0.07(+2.96%)
Nov 18, 2019 2.649 2.880 2.529 2.529 15,837 -0.08(-3.11%)
Nov 15, 2019 1.602 2.850 1.602 2.610 48,300 -0.11(-4.14%)
Nov 14, 2019 2.930 2.930 2.690 2.723 49,635 -0.20(-6.98%)
Nov 13, 2019 2.967 2.967 2.895 2.927 3,685 +0.02(+0.58%)
Nov 12, 2019 2.988 3.050 2.910 2.910 75,987 -0.03(-1.02%)
Nov 11, 2019 3.064 3.150 2.940 2.940 47,452 -0.04(-1.34%)
Nov 08, 2019 3.147 3.148 2.910 2.980 22,100 -0.17(-5.40%)
Nov 07, 2019 3.205 3.205 3.122 3.150 7,738 -0.04(-1.27%)
Nov 06, 2019 3.410 5.000 3.150 3.191 60,803 +0.04(+1.42%)
Nov 05, 2019 3.322 3.322 3.135 3.146 12,745 +0.05(+1.48%)
Nov 04, 2019 2.430 3.100 2.430 3.100 6,148 +0.03(+0.98%)
Nov 01, 2019 3.084 3.265 3.046 3.070 2,800 +0.02(+0.66%)
Oct 31, 2019 3.260 3.260 3.050 3.050 3,293 -0.09(-2.87%)
Oct 30, 2019 3.253 3.270 3.140 3.140 7,960 +0.01(+0.44%)
Oct 29, 2019 3.350 3.350 2.989 3.126 11,988 -0.24(-7.24%)
Oct 28, 2019 3.380 3.400 3.304 3.370 5,412 +0.11(+3.51%)
Oct 25, 2019 3.262 3.470 3.256 3.256 1,500 -0.03(-0.83%)
Oct 24, 2019 3.136 3.283 3.136 3.283 2,815 +0.11(+3.58%)
Oct 23, 2019 3.100 3.170 3.087 3.170 6,925 +0.07(+2.24%)
Oct 22, 2019 3.065 3.100 3.065 3.100 3,225 +0.05(+1.66%)
Oct 21, 2019 3.136 4.310 3.050 3.050 10,539 -0.05(-1.63%)
Oct 18, 2019 3.083 3.100 3.050 3.100 13,000 +0.03(+0.98%)
Oct 17, 2019 3.091 3.091 3.045 3.070 2,160 +0.00(+0.00%)
Oct 16, 2019 3.025 3.070 3.025 3.070 1,300 +0.01(+0.27%)
Oct 15, 2019 3.078 3.148 3.062 3.062 15,570 -0.25(-7.64%)
Oct 14, 2019 2.945 3.315 2.945 3.315 4,500 +0.23(+7.63%)
Oct 11, 2019 3.048 3.100 3.046 3.080 10,000 +0.02(+0.50%)
Oct 10, 2019 3.120 3.160 2.937 3.065 11,362 -0.04(-1.14%)
Oct 09, 2019 3.125 3.138 3.100 3.100 960 -0.02(-0.76%)
Oct 08, 2019 3.136 3.150 3.124 3.124 1,510 -0.07(-2.26%)
Oct 07, 2019 3.296 3.296 3.103 3.196 17,505 -0.35(-9.97%)
Oct 04, 2019 3.328 3.550 3.290 3.550 4,700 +0.24(+7.25%)
Oct 03, 2019 3.306 3.510 3.295 3.310 14,276 -1.13(-25.45%)
Oct 02, 2019 4.620 4.620 2.880 4.440 15,780 +0.50(+12.55%)
Oct 01, 2019 3.484 3.945 3.091 3.945 1,581 +0.44(+12.71%)
Sep 30, 2019 3.495 3.504 3.389 3.500 7,968 +0.00(+0.11%)
Sep 27, 2019 3.574 3.582 3.496 3.496 13,000 -0.15(-4.16%)
Sep 26, 2019 3.596 4.279 3.596 3.648 12,825 +0.15(+4.22%)
Sep 25, 2019 3.820 3.920 3.493 3.500 50,625 -0.43(-10.99%)
Sep 24, 2019 4.100 4.100 3.893 3.932 11,925 -0.17(-4.09%)
Sep 23, 2019 4.038 4.250 3.950 4.100 10,485 +0.13(+3.27%)
Sep 20, 2019 4.830 4.830 3.970 3.970 8,800 -0.15(-3.56%)
Sep 19, 2019 4.118 4.118 4.117 4.117 860 +0.00(+0.11%)
Sep 18, 2019 4.112 4.112 4.112 4.112 680 +0.08(+2.10%)
Sep 17, 2019 4.200 4.200 4.027 4.027 1,391 -0.28(-6.44%)
Sep 16, 2019 4.302 4.318 4.150 4.305 6,310 +0.26(+6.31%)
Sep 13, 2019 4.355 4.355 4.049 4.049 9,200 -0.34(-7.68%)
Sep 12, 2019 4.376 4.386 4.350 4.386 2,960 -0.00(-0.07%)
Sep 11, 2019 4.113 4.389 4.093 4.389 8,905 +0.24(+5.77%)
Sep 10, 2019 4.136 4.156 4.133 4.150 2,190 +0.05(+1.22%)
Sep 09, 2019 4.137 4.200 4.073 4.100 12,092 -0.08(-1.88%)
Sep 06, 2019 4.279 4.282 4.179 4.179 4,100 -0.06(-1.46%)
Sep 05, 2019 4.305 4.470 4.233 4.240 6,230 -0.03(-0.68%)
Sep 04, 2019 4.247 4.283 4.239 4.269 3,812 +0.17(+4.13%)
Sep 03, 2019 4.050 5.090 4.050 4.100 19,025 -0.03(-0.76%)
Aug 30, 2019 4.150 4.150 4.085 4.131 5,200 -0.02(-0.48%)
Aug 29, 2019 4.000 4.151 4.000 4.151 1,848 +0.18(+4.48%)
Aug 28, 2019 4.087 4.178 3.973 3.973 5,905 -0.01(-0.35%)
Aug 27, 2019 4.193 4.350 3.987 3.987 10,836 -0.17(-4.06%)
Aug 26, 2019 4.221 4.221 4.010 4.156 6,381 -0.58(-12.33%)
Aug 23, 2019 4.740 4.740 4.440 4.740 6,800 +0.02(+0.42%)
Aug 22, 2019 4.819 4.850 4.720 4.720 6,500 -0.09(-1.89%)
Aug 21, 2019 4.833 4.891 4.750 4.811 1,560 -0.04(-0.92%)
Aug 20, 2019 4.850 4.856 4.795 4.856 4,014 -0.09(-1.85%)
Aug 19, 2019 5.014 5.132 4.947 4.947 8,962 +0.00(+0.02%)
Aug 16, 2019 4.677 4.948 4.677 4.946 9,500 +0.25(+5.27%)
Aug 15, 2019 4.950 4.950 4.699 4.699 2,462 -0.33(-6.58%)
Aug 14, 2019 5.135 5.262 4.900 5.029 17,721 -0.06(-1.19%)
Aug 13, 2019 5.060 5.090 5.030 5.090 17,640 +0.14(+2.83%)
Aug 12, 2019 4.948 5.150 4.944 4.950 5,295 +0.02(+0.44%)
Aug 09, 2019 5.106 5.110 4.900 4.928 29,000 -0.10(-1.92%)
Aug 08, 2019 4.944 6.600 4.944 5.024 26,018 +0.07(+1.50%)
Aug 07, 2019 5.188 5.188 4.850 4.950 10,760 +0.22(+4.75%)
Aug 06, 2019 4.865 5.100 4.714 4.726 16,505 -0.37(-7.34%)
Aug 05, 2019 4.650 5.100 4.290 5.100 2,921 +0.34(+7.23%)
Aug 02, 2019 4.640 4.790 4.620 4.756 9,800 +0.14(+2.99%)
Aug 01, 2019 4.627 4.712 4.596 4.618 3,200 -0.04(-0.84%)
Jul 31, 2019 4.680 4.680 4.657 4.657 1,697 +0.11(+2.36%)
Jul 30, 2019 4.527 4.550 4.180 4.550 1,850 +0.16(+3.64%)
Jul 29, 2019 4.510 4.520 4.170 4.390 16,658 -0.12(-2.77%)
Jul 26, 2019 4.500 4.515 4.500 4.515 200 +0.02(+0.44%)
Jul 25, 2019 4.200 4.789 4.200 4.495 4,443 -0.01(-0.11%)
Jul 24, 2019 4.500 4.500 4.500 25 +0.00(+0.00%)
Jul 23, 2019 4.496 4.575 4.202 4.500 13,975 +0.05(+1.12%)
Jul 22, 2019 4.784 4.980 4.450 4.450 25,994 -0.34(-7.10%)
Jul 19, 2019 4.940 5.050 4.790 4.790 27,200 -0.11(-2.24%)
Jul 18, 2019 4.850 4.935 4.850 4.900 2,344 -0.04(-0.81%)
Jul 17, 2019 4.636 5.044 4.636 4.940 15,059 +0.48(+10.71%)
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.