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 (%)
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%)
Sep 01, 2021 4.085 4.135 4.030 4.060 301,739 +0.00(+0.00%)
Aug 31, 2021 4.340 4.340 4.050 4.060 233,218 -0.02(-0.49%)
Aug 30, 2021 4.090 4.430 4.040 4.080 285,078 -0.01(-0.24%)
Aug 27, 2021 4.050 4.178 4.040 4.090 333,300 +0.08(+1.87%)
Aug 26, 2021 4.100 4.330 3.990 4.015 267,301 -0.07(-1.59%)
Aug 25, 2021 4.080 4.230 4.037 4.080 214,927 +0.00(+0.00%)
Aug 24, 2021 4.050 4.100 3.860 4.080 302,724 +0.08(+2.00%)
Aug 23, 2021 4.000 4.210 3.910 4.000 435,151 +0.04(+1.01%)
Aug 20, 2021 3.910 4.050 3.910 3.960 368,877 -0.07(-1.74%)
Aug 19, 2021 3.920 4.142 3.894 4.030 600,689 -0.05(-1.23%)
Aug 18, 2021 4.080 4.320 4.000 4.080 371,780 -0.03(-0.73%)
Aug 17, 2021 4.060 4.230 3.960 4.110 658,561 -0.04(-0.96%)
Aug 16, 2021 4.740 4.740 4.000 4.150 676,363 -0.31(-6.95%)
Aug 13, 2021 4.610 4.730 4.390 4.460 359,421 -0.18(-3.88%)
Aug 12, 2021 4.790 5.090 4.630 4.640 345,165 -0.10(-2.11%)
Aug 11, 2021 4.660 4.830 4.660 4.740 159,699 -0.09(-1.86%)
Aug 10, 2021 4.887 5.000 4.781 4.830 179,137 -0.03(-0.62%)
Aug 09, 2021 4.650 4.890 4.650 4.860 201,823 +0.14(+2.97%)
Aug 06, 2021 4.550 4.860 4.550 4.720 287,040 -0.08(-1.67%)
Aug 05, 2021 4.500 4.810 4.500 4.800 254,500 +0.21(+4.62%)
Aug 04, 2021 4.750 4.876 4.570 4.588 392,532 -0.21(-4.42%)
Aug 03, 2021 5.090 5.090 4.780 4.800 265,288 -0.16(-3.23%)
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.