Skip to main content

The Cannabist Company Holdings Inc. (OP: CCHWF )

1.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.010 3.010 2.856 2.988 6,400 +0.08(+2.69%)
Feb 27, 2020 2.830 3.035 2.830 2.910 10,316 -0.04(-1.36%)
Feb 26, 2020 3.030 3.255 2.950 2.950 22,290 -0.05(-1.67%)
Feb 25, 2020 3.023 3.040 2.962 3.000 5,661 -0.02(-0.63%)
Feb 24, 2020 3.059 3.087 3.018 3.019 8,761 -0.05(-1.58%)
Feb 21, 2020 3.044 3.600 3.030 3.068 10,100 +0.04(+1.29%)
Feb 20, 2020 3.070 3.360 2.970 3.029 9,254 +0.04(+1.29%)
Feb 19, 2020 2.970 3.000 2.937 2.990 5,809 +0.04(+1.36%)
Feb 18, 2020 3.100 3.100 2.950 2.950 28,425 -0.12(-3.91%)
Feb 14, 2020 3.136 3.140 3.055 3.070 35,000 +0.12(+4.07%)
Feb 13, 2020 2.863 2.950 2.800 2.950 2,776 +0.07(+2.39%)
Feb 12, 2020 2.908 2.950 2.858 2.881 4,724 -0.04(-1.50%)
Feb 11, 2020 3.120 3.160 2.925 2.925 17,984 -0.18(-5.65%)
Feb 10, 2020 3.294 3.294 3.050 3.100 33,250 -0.11(-3.32%)
Feb 07, 2020 3.270 3.270 3.206 3.206 20,000 -0.04(-1.34%)
Feb 06, 2020 3.422 3.422 3.249 3.250 4,748 -0.20(-5.80%)
Feb 05, 2020 3.458 3.470 3.250 3.450 14,870 +0.20(+6.15%)
Feb 04, 2020 5.300 5.300 3.250 3.250 15,461 -0.20(-5.66%)
Feb 03, 2020 4.000 4.000 3.445 3.445 18,115 -0.05(-1.57%)
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%)
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.