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 (%)
Jul 30, 2021 4.810 4.940 4.710 4.800 211,974 -0.03(-0.52%)
Jul 29, 2021 4.960 4.960 4.740 4.825 187,647 +0.06(+1.26%)
Jul 28, 2021 4.760 4.870 4.580 4.765 655,887 +0.09(+2.03%)
Jul 27, 2021 4.550 4.780 4.520 4.670 289,593 -0.03(-0.64%)
Jul 26, 2021 4.650 4.940 4.650 4.700 176,441 +0.01(+0.31%)
Jul 23, 2021 4.700 4.818 4.650 4.685 194,776 -0.11(-2.39%)
Jul 22, 2021 4.850 5.070 4.680 4.800 252,111 -0.05(-0.95%)
Jul 21, 2021 4.650 4.950 4.650 4.846 264,371 +0.10(+2.02%)
Jul 20, 2021 4.600 4.990 4.570 4.750 411,431 +0.14(+3.04%)
Jul 19, 2021 4.850 4.850 4.486 4.610 883,631 -0.31(-6.30%)
Jul 16, 2021 5.140 5.250 4.850 4.920 393,566 -0.22(-4.28%)
Jul 15, 2021 5.250 5.500 4.920 5.140 495,275 -0.31(-5.69%)
Jul 14, 2021 5.460 5.753 5.430 5.450 663,782 -0.01(-0.18%)
Jul 13, 2021 5.810 5.810 5.400 5.460 688,029 +0.03(+0.55%)
Jul 12, 2021 5.360 5.360 5.248 5.430 716,753 +0.18(+3.43%)
Jul 09, 2021 4.960 5.252 4.938 5.250 585,450 +0.38(+7.80%)
Jul 08, 2021 5.000 5.000 4.798 4.870 510,864 -0.04(-0.81%)
Jul 07, 2021 4.630 4.940 4.630 4.910 741,563 +0.26(+5.59%)
Jul 06, 2021 5.110 5.120 4.600 4.650 517,527 -0.03(-0.64%)
Jul 02, 2021 4.780 4.868 4.648 4.680 594,828 -0.07(-1.47%)
Jul 01, 2021 4.630 4.880 4.630 4.750 440,384 +0.11(+2.26%)
Jun 30, 2021 4.690 4.690 4.558 4.645 372,138 +0.01(+0.32%)
Jun 29, 2021 4.590 4.770 4.550 4.630 526,357 -0.04(-0.86%)
Jun 28, 2021 4.750 4.980 4.650 4.670 1,649,971 -0.07(-1.37%)
Jun 25, 2021 4.750 4.850 4.670 4.735 1,393,877 -0.04(-0.94%)
Jun 24, 2021 4.975 5.120 4.780 4.780 1,117,802 +0.01(+0.21%)
Jun 23, 2021 4.670 4.930 4.670 4.770 618,630 +0.07(+1.60%)
Jun 22, 2021 4.700 4.954 4.647 4.695 538,948 -0.25(-4.96%)
Jun 21, 2021 4.950 5.000 4.800 4.940 842,075 -0.06(-1.20%)
Jun 18, 2021 5.520 5.520 4.970 5.000 832,008 -0.20(-3.85%)
Jun 17, 2021 5.255 5.445 5.110 5.200 579,913 -0.12(-2.26%)
Jun 16, 2021 5.400 5.560 5.320 5.320 510,911 -0.08(-1.48%)
Jun 15, 2021 5.600 5.700 5.350 5.400 461,386 -0.16(-2.88%)
Jun 14, 2021 5.570 5.720 5.530 5.560 393,292 -0.03(-0.54%)
Jun 11, 2021 5.500 5.710 5.500 5.590 287,733 -0.04(-0.80%)
Jun 10, 2021 5.600 5.700 5.590 5.635 202,016 -0.04(-0.79%)
Jun 09, 2021 5.800 5.800 5.640 5.680 281,660 +0.03(+0.53%)
Jun 08, 2021 5.761 5.775 5.620 5.650 400,855 -0.10(-1.74%)
Jun 07, 2021 5.800 6.000 5.746 5.750 265,476 -0.09(-1.54%)
Jun 04, 2021 6.045 6.070 5.750 5.840 215,674 +0.03(+0.52%)
Jun 03, 2021 5.810 5.910 5.770 5.810 263,182 -0.11(-1.86%)
Jun 02, 2021 5.950 6.000 5.840 5.920 273,450 -0.04(-0.67%)
Jun 01, 2021 6.050 6.240 5.870 5.960 249,689 -0.09(-1.49%)
May 28, 2021 6.085 6.100 6.030 6.050 188,240 +0.02(+0.33%)
May 27, 2021 6.100 6.100 5.900 6.030 152,580 +0.04(+0.67%)
May 26, 2021 5.840 6.030 5.795 5.990 266,953 +0.14(+2.45%)
May 25, 2021 5.990 5.990 5.790 5.847 200,278 -0.05(-0.91%)
May 24, 2021 6.110 6.110 5.800 5.900 157,999 +0.17(+2.97%)
May 21, 2021 5.960 6.030 5.700 5.730 413,675 -0.23(-3.86%)
May 20, 2021 6.185 6.190 5.850 5.960 206,372 +0.16(+2.76%)
May 19, 2021 5.910 6.000 5.750 5.800 413,296 -0.22(-3.65%)
May 18, 2021 6.050 6.245 5.841 6.020 304,230 -0.01(-0.17%)
May 17, 2021 6.090 6.490 5.850 6.030 783,747 -0.14(-2.27%)
May 14, 2021 5.700 6.320 5.700 6.170 344,295 +0.37(+6.38%)
May 13, 2021 5.930 6.155 5.650 5.800 575,882 -0.21(-3.49%)
May 12, 2021 6.340 6.340 5.980 6.010 217,145 -0.23(-3.69%)
May 11, 2021 6.175 6.420 5.880 6.240 574,812 -0.04(-0.64%)
May 10, 2021 6.490 6.630 6.170 6.280 375,090 +0.03(+0.48%)
May 07, 2021 6.180 6.324 6.150 6.250 394,904 +0.06(+0.97%)
May 06, 2021 6.330 6.545 6.050 6.190 276,049 -0.14(-2.27%)
May 05, 2021 6.675 6.870 6.321 6.334 262,752 -0.15(-2.26%)
May 04, 2021 6.790 6.790 6.310 6.480 293,402 -0.22(-3.28%)
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.