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 (%)
Aug 31, 2020 4.100 4.100 3.930 4.000 205,147 +0.04(+1.01%)
Aug 28, 2020 4.050 4.050 3.780 3.960 99,800 +0.15(+3.99%)
Aug 27, 2020 3.850 3.850 3.550 3.808 91,428 +0.24(+6.82%)
Aug 26, 2020 3.403 3.680 3.403 3.565 91,629 +0.13(+3.93%)
Aug 25, 2020 3.500 3.500 3.430 3.430 10,159 -0.07(-2.00%)
Aug 24, 2020 3.500 3.610 3.300 3.500 26,833 -0.05(-1.41%)
Aug 21, 2020 3.200 3.560 3.200 3.550 107,100 +0.23(+6.93%)
Aug 20, 2020 3.600 3.700 3.200 3.320 140,300 -0.35(-9.54%)
Aug 19, 2020 3.710 3.730 3.620 3.670 39,670 -0.03(-0.81%)
Aug 18, 2020 3.750 3.750 3.645 3.700 51,270 +0.01(+0.27%)
Aug 17, 2020 3.600 3.750 3.600 3.690 141,804 -0.01(-0.18%)
Aug 14, 2020 3.890 3.890 3.410 3.696 253,200 +0.24(+6.91%)
Aug 13, 2020 3.535 3.590 3.450 3.458 123,904 -0.11(-3.15%)
Aug 12, 2020 3.490 3.631 3.420 3.570 57,369 +0.12(+3.34%)
Aug 11, 2020 2.880 3.690 2.880 3.455 192,326 +0.21(+6.62%)
Aug 10, 2020 3.050 3.400 3.050 3.240 206,400 -0.03(-0.92%)
Aug 07, 2020 3.280 3.335 3.230 3.270 40,400 -0.01(-0.30%)
Aug 06, 2020 3.250 3.380 3.230 3.280 73,171 -0.01(-0.30%)
Aug 05, 2020 3.500 3.500 3.290 3.290 83,968 -0.06(-1.79%)
Aug 04, 2020 3.475 3.500 3.300 3.350 259,811 -0.23(-6.29%)
Aug 03, 2020 3.400 3.600 3.250 3.575 82,246 +0.19(+5.61%)
Jul 31, 2020 3.450 3.490 3.234 3.385 124,500 -0.06(-1.60%)
Jul 30, 2020 3.550 3.550 3.250 3.440 232,092 +0.20(+6.28%)
Jul 29, 2020 3.250 3.400 3.041 3.237 110,258 +0.01(+0.26%)
Jul 28, 2020 3.290 3.290 2.650 3.228 135,256 +0.33(+11.33%)
Jul 27, 2020 2.900 2.950 2.820 2.900 134,017 +0.09(+3.20%)
Jul 24, 2020 2.850 2.850 2.770 2.810 52,800 -0.02(-0.71%)
Jul 23, 2020 2.520 2.925 2.520 2.830 245,880 -0.02(-0.70%)
Jul 22, 2020 3.000 3.000 2.645 2.850 246,564 +0.00(+0.11%)
Jul 21, 2020 2.730 2.900 2.730 2.847 59,180 +0.10(+3.71%)
Jul 20, 2020 2.753 2.800 2.690 2.745 113,965 -0.00(-0.12%)
Jul 17, 2020 2.787 2.850 2.730 2.748 46,000 -0.03(-1.14%)
Jul 16, 2020 2.830 3.000 2.771 2.780 38,217 -0.04(-1.42%)
Jul 15, 2020 2.818 2.820 2.770 2.820 25,151 +0.05(+1.81%)
Jul 14, 2020 2.615 2.930 2.615 2.770 26,677 -0.13(-4.48%)
Jul 13, 2020 2.990 2.990 2.600 2.900 334,042 +0.09(+3.17%)
Jul 10, 2020 2.600 2.811 2.400 2.811 102,200 +0.23(+8.74%)
Jul 09, 2020 2.400 2.640 2.400 2.585 24,724 -0.04(-1.52%)
Jul 08, 2020 2.640 2.640 2.600 2.625 7,654 -0.02(-0.57%)
Jul 07, 2020 2.800 2.800 2.620 2.640 16,681 +0.04(+1.54%)
Jul 06, 2020 2.550 2.696 2.550 2.600 20,039 +0.08(+3.17%)
Jul 02, 2020 2.500 2.600 2.470 2.520 30,800 -0.00(-0.20%)
Jul 01, 2020 2.500 2.565 2.414 2.525 63,314 -0.04(-1.52%)
Jun 30, 2020 2.620 2.630 2.550 2.564 33,556 -0.06(-2.14%)
Jun 29, 2020 2.660 2.700 2.550 2.620 21,488 -0.00(-0.15%)
Jun 26, 2020 2.681 2.700 2.600 2.624 12,600 -0.07(-2.45%)
Jun 25, 2020 2.750 2.750 2.550 2.690 12,243 +0.03(+1.13%)
Jun 24, 2020 2.633 2.703 2.540 2.660 39,185 -0.00(-0.19%)
Jun 23, 2020 2.620 2.688 2.620 2.665 23,963 +0.02(+0.57%)
Jun 22, 2020 2.750 2.750 2.648 2.650 19,211 -0.02(-0.75%)
Jun 19, 2020 2.600 2.700 2.600 2.670 39,700 +0.07(+2.69%)
Jun 18, 2020 2.750 2.750 2.592 2.600 39,701 -0.10(-3.70%)
Jun 17, 2020 2.750 2.775 2.693 2.700 29,140 -0.01(-0.37%)
Jun 16, 2020 3.010 3.010 2.710 2.710 77,647 -0.08(-2.87%)
Jun 15, 2020 2.713 2.900 2.711 2.790 33,686 +0.05(+1.82%)
Jun 12, 2020 2.800 3.000 2.700 2.740 60,600 -0.01(-0.36%)
Jun 11, 2020 2.772 3.180 2.740 2.750 111,746 -0.13(-4.51%)
Jun 10, 2020 3.170 3.170 2.797 2.880 21,735 +0.01(+0.22%)
Jun 09, 2020 2.910 2.910 2.735 2.874 59,186 +0.00(+0.13%)
Jun 08, 2020 3.300 3.300 2.830 2.870 77,118 +0.06(+2.14%)
Jun 05, 2020 2.980 2.980 2.800 2.810 50,900 -0.01(-0.35%)
Jun 04, 2020 2.800 2.900 2.780 2.820 70,745 +0.00(+0.07%)
Jun 03, 2020 2.817 2.900 2.800 2.818 26,393 +0.07(+2.48%)
Jun 02, 2020 2.820 2.845 2.700 2.750 65,867 -0.06(-2.14%)
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.