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 (%)
Nov 30, 2021 2.880 3.240 2.880 3.209 589,509 +0.17(+5.55%)
Nov 29, 2021 3.110 3.140 2.950 3.040 386,819 -0.06(-2.09%)
Nov 26, 2021 2.900 3.120 2.900 3.105 241,911 -0.04(-1.43%)
Nov 24, 2021 3.150 3.190 3.000 3.150 324,998 +0.03(+0.96%)
Nov 23, 2021 3.190 3.190 2.900 3.120 451,361 +0.03(+0.97%)
Nov 22, 2021 3.100 3.290 2.860 3.090 745,258 +0.14(+4.75%)
Nov 19, 2021 3.100 3.100 2.940 2.950 698,117 -0.05(-1.80%)
Nov 18, 2021 3.010 3.017 2.960 3.004 1,548,836 -0.05(-1.54%)
Nov 17, 2021 3.230 3.330 3.013 3.051 610,867 -0.18(-5.54%)
Nov 16, 2021 3.300 3.558 3.230 3.230 644,992 -0.18(-5.31%)
Nov 15, 2021 3.750 3.860 3.380 3.411 1,559,443 -0.09(-2.54%)
Nov 12, 2021 3.270 3.550 3.241 3.500 2,268,601 +0.28(+8.70%)
Nov 11, 2021 3.010 3.280 3.010 3.220 1,086,338 +0.20(+6.62%)
Nov 10, 2021 3.000 3.020 1,203,957 -0.15(-4.64%)
Nov 09, 2021 3.420 3.420 3.140 3.167 1,080,792 -0.08(-2.55%)
Nov 08, 2021 3.590 3.590 3.247 3.250 1,529,948 +0.07(+2.20%)
Nov 05, 2021 3.030 3.290 2.941 3.180 1,229,055 +0.18(+6.00%)
Nov 04, 2021 2.830 3.120 2.830 3.000 497,617 +0.00(+0.00%)
Nov 03, 2021 3.010 3.300 2.900 3.000 660,740 -0.14(-4.46%)
Nov 02, 2021 3.210 3.230 2.860 3.140 582,538 +0.07(+2.32%)
Nov 01, 2021 2.960 3.080 2.860 3.069 1,317,506 +0.07(+2.29%)
Oct 29, 2021 3.190 3.190 2.970 3.000 602,140 -0.16(-5.06%)
Oct 28, 2021 3.020 3.200 2.980 3.160 711,176 +0.16(+5.33%)
Oct 27, 2021 3.000 3.260 2.950 3.000 1,089,406 -0.04(-1.32%)
Oct 26, 2021 3.330 3.020 3.040 1,115,182 -0.20(-6.17%)
Oct 25, 2021 3.447 3.650 3.190 3.240 766,269 -0.17(-4.99%)
Oct 22, 2021 3.380 3.640 3.380 3.410 256,485 -0.13(-3.75%)
Oct 21, 2021 3.550 3.700 3.520 3.543 228,225 -0.08(-2.13%)
Oct 20, 2021 3.600 3.650 3.510 3.620 272,681 +0.11(+3.13%)
Oct 19, 2021 3.280 3.600 3.280 3.510 482,250 +0.11(+3.24%)
Oct 18, 2021 3.400 3.500 3.325 3.400 419,185 -0.05(-1.45%)
Oct 15, 2021 3.500 3.610 3.420 3.450 449,652 -0.08(-2.27%)
Oct 14, 2021 3.520 3.640 3.500 3.530 405,537 -0.07(-1.94%)
Oct 13, 2021 3.550 3.630 3.540 3.600 260,822 +0.00(+0.00%)
Oct 12, 2021 3.800 3.800 3.560 3.600 274,266 -0.08(-2.17%)
Oct 11, 2021 3.790 3.790 3.560 3.680 197,038 +0.02(+0.55%)
Oct 08, 2021 3.800 3.800 3.600 3.660 356,274 -0.11(-2.92%)
Oct 07, 2021 3.800 3.800 3.680 3.770 313,739 +0.02(+0.53%)
Oct 06, 2021 3.840 4.020 3.720 3.750 242,697 -0.09(-2.34%)
Oct 05, 2021 3.740 3.940 3.700 3.840 242,070 +0.10(+2.67%)
Oct 04, 2021 3.710 4.070 3.600 3.740 336,005 -0.10(-2.60%)
Oct 01, 2021 3.980 3.980 3.770 3.840 165,561 -0.05(-1.29%)
Sep 30, 2021 3.860 3.950 3.750 3.890 402,318 +0.00(+0.00%)
Sep 29, 2021 3.870 4.000 3.850 3.890 243,195 -0.02(-0.51%)
Sep 28, 2021 4.190 4.190 3.810 3.910 414,304 -0.12(-2.98%)
Sep 27, 2021 4.020 4.380 3.980 4.030 390,778 -0.12(-2.89%)
Sep 24, 2021 4.160 4.190 3.797 4.150 405,551 +0.23(+5.87%)
Sep 23, 2021 3.920 4.031 3.920 3.920 510,246 -0.02(-0.51%)
Sep 22, 2021 3.770 4.180 3.770 3.940 405,485 -0.09(-2.11%)
Sep 21, 2021 3.800 4.115 3.700 4.025 426,787 +0.13(+3.21%)
Sep 20, 2021 4.060 4.060 3.796 3.900 515,055 -0.18(-4.46%)
Sep 17, 2021 4.058 4.190 3.860 4.082 331,814 +0.08(+2.05%)
Sep 16, 2021 3.860 4.010 3.750 4.000 480,767 +0.14(+3.63%)
Sep 15, 2021 3.500 3.900 3.500 3.860 754,364 +0.31(+8.73%)
Sep 14, 2021 3.550 3.790 3.530 3.550 654,156 -0.21(-5.59%)
Sep 13, 2021 3.890 3.890 3.738 3.760 729,941 -0.07(-1.83%)
Sep 10, 2021 3.900 3.970 3.820 3.830 425,252 -0.04(-1.11%)
Sep 09, 2021 3.950 4.060 3.780 3.873 770,733 -0.15(-3.66%)
Sep 08, 2021 4.390 4.390 3.987 4.020 449,992 -0.16(-3.83%)
Sep 07, 2021 4.300 4.610 4.160 4.180 288,523 -0.24(-5.43%)
Sep 03, 2021 4.158 4.576 4.070 4.420 514,725 +0.34(+8.33%)
Sep 02, 2021 4.330 4.330 4.050 4.080 304,656 +0.02(+0.49%)
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.