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 (%)
Mar 31, 2021 5.959 6.531 5.450 6.450 1,604,613 +1.05(+19.44%)
Mar 30, 2021 5.500 5.800 5.247 5.400 660,335 -0.17(-3.05%)
Mar 29, 2021 6.000 6.280 5.550 5.570 508,145 -0.23(-3.97%)
Mar 26, 2021 6.130 6.190 5.799 5.800 541,400 -0.33(-5.38%)
Mar 25, 2021 5.820 6.250 5.680 6.130 580,461 +0.23(+3.90%)
Mar 24, 2021 6.410 6.480 5.800 5.900 998,184 -0.45(-7.09%)
Mar 23, 2021 6.310 6.450 5.860 6.350 1,013,186 +0.07(+1.11%)
Mar 22, 2021 6.850 6.850 6.280 6.280 282,970 -0.39(-5.85%)
Mar 19, 2021 6.510 6.900 6.420 6.670 290,000 +0.07(+1.06%)
Mar 18, 2021 6.970 6.970 6.580 6.600 461,547 -0.26(-3.79%)
Mar 17, 2021 6.600 6.900 6.534 6.860 331,379 +0.16(+2.39%)
Mar 16, 2021 6.470 7.170 6.450 6.700 1,582,207 +0.25(+3.88%)
Mar 15, 2021 6.510 6.620 6.280 6.450 1,076,856 +0.07(+1.10%)
Mar 12, 2021 6.061 6.510 6.061 6.380 338,900 +0.04(+0.63%)
Mar 11, 2021 6.120 6.450 5.995 6.340 751,408 +0.21(+3.43%)
Mar 10, 2021 6.480 6.500 6.020 6.130 801,526 -0.32(-4.98%)
Mar 09, 2021 6.500 6.793 6.325 6.452 582,169 +0.05(+0.80%)
Mar 08, 2021 6.740 7.000 6.293 6.400 399,666 -0.48(-6.98%)
Mar 05, 2021 7.110 7.250 6.230 6.880 721,000 -0.04(-0.58%)
Mar 04, 2021 7.150 7.150 6.070 6.920 1,120,198 +0.03(+0.41%)
Mar 03, 2021 7.210 7.290 6.686 6.891 660,875 -0.31(-4.28%)
Mar 02, 2021 7.000 7.200 6.713 7.200 974,041 +0.47(+7.06%)
Mar 01, 2021 7.010 7.110 6.550 6.726 546,439 -0.06(-0.95%)
Feb 26, 2021 6.860 7.000 6.627 6.790 367,800 -0.06(-0.88%)
Feb 25, 2021 7.100 7.260 6.550 6.850 482,773 -0.09(-1.30%)
Feb 24, 2021 7.260 7.260 6.750 6.940 399,613 -0.22(-3.05%)
Feb 23, 2021 7.140 7.320 6.639 7.159 1,093,357 +0.01(+0.18%)
Feb 22, 2021 7.200 7.650 6.910 7.146 1,160,018 -0.15(-2.09%)
Feb 19, 2021 7.206 7.443 6.810 7.298 2,954,600 +0.43(+6.24%)
Feb 18, 2021 6.800 7.080 6.510 6.870 1,396,914 -0.01(-0.15%)
Feb 17, 2021 7.110 7.330 6.840 6.880 561,122 -0.28(-3.91%)
Feb 16, 2021 7.110 7.330 7.000 7.160 822,494 +0.18(+2.58%)
Feb 12, 2021 7.500 7.500 6.830 6.980 1,341,800 -0.27(-3.72%)
Feb 11, 2021 7.790 7.790 7.140 7.250 971,683 -0.40(-5.23%)
Feb 10, 2021 7.610 7.890 6.950 7.650 1,716,689 +0.10(+1.31%)
Feb 09, 2021 7.650 7.730 7.361 7.551 711,405 -0.02(-0.25%)
Feb 08, 2021 7.520 7.650 7.452 7.570 604,664 +0.20(+2.71%)
Feb 05, 2021 7.000 7.450 6.950 7.370 1,016,500 +0.26(+3.66%)
Feb 04, 2021 7.020 7.110 6.789 7.110 1,162,106 +0.28(+4.05%)
Feb 03, 2021 6.810 6.977 6.720 6.833 1,139,513 +0.10(+1.55%)
Feb 02, 2021 7.090 7.090 6.420 6.729 978,372 +0.18(+2.74%)
Feb 01, 2021 6.350 6.601 6.160 6.550 642,059 +0.18(+2.83%)
Jan 29, 2021 6.350 6.470 6.060 6.370 635,200 +0.02(+0.31%)
Jan 28, 2021 6.100 6.450 6.080 6.350 428,222 +0.27(+4.46%)
Jan 27, 2021 6.400 6.600 5.891 6.079 1,241,876 -0.40(-6.19%)
Jan 26, 2021 6.590 6.702 6.415 6.480 370,952 -0.25(-3.71%)
Jan 25, 2021 6.990 6.990 6.650 6.730 570,113 -0.16(-2.27%)
Jan 22, 2021 6.750 7.090 6.670 6.886 394,300 +0.09(+1.29%)
Jan 21, 2021 7.170 7.170 6.600 6.799 932,848 +0.01(+0.13%)
Jan 20, 2021 7.060 7.240 6.790 6.790 888,507 -0.26(-3.63%)
Jan 19, 2021 7.500 7.740 7.000 7.046 1,217,547 -0.58(-7.62%)
Jan 15, 2021 7.170 7.627 7.150 7.627 1,208,500 +0.52(+7.27%)
Jan 14, 2021 7.000 7.340 6.855 7.110 969,685 +0.11(+1.57%)
Jan 13, 2021 6.520 7.070 6.370 7.000 1,597,361 +0.46(+7.03%)
Jan 12, 2021 6.580 6.680 6.310 6.540 1,490,262 +0.20(+3.15%)
Jan 11, 2021 6.350 6.620 6.050 6.340 1,465,824 -0.01(-0.16%)
Jan 08, 2021 6.820 6.820 6.200 6.350 2,381,700 -0.57(-8.22%)
Jan 07, 2021 7.000 7.070 6.540 6.918 899,276 +0.38(+5.79%)
Jan 06, 2021 6.500 7.071 6.445 6.540 1,056,323 +0.22(+3.48%)
Jan 05, 2021 6.700 6.840 6.000 6.320 426,165 -0.15(-2.32%)
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.