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 (%)
May 31, 2022 1.960 2.020 1.850 1.985 140,791 +0.07(+3.39%)
May 27, 2022 1.810 1.980 1.800 1.920 368,210 +0.01(+0.52%)
May 26, 2022 2.070 2.090 1.910 1.910 195,408 -0.12(-5.91%)
May 25, 2022 1.980 2.090 1.961 2.030 259,347 +0.05(+2.53%)
May 24, 2022 2.060 2.065 1.880 1.980 230,089 -0.08(-3.88%)
May 23, 2022 1.880 2.100 1.870 2.060 120,818 -0.04(-1.90%)
May 20, 2022 2.010 2.110 1.940 2.100 243,307 +0.12(+6.06%)
May 19, 2022 1.960 1.983 1.900 1.980 282,309 +0.06(+3.13%)
May 18, 2022 1.850 1.970 1.850 1.920 111,409 -0.01(-0.52%)
May 17, 2022 2.000 2.070 1.920 1.930 271,105 -0.02(-1.03%)
May 16, 2022 1.938 1.960 1.840 1.950 230,997 +0.05(+2.63%)
May 13, 2022 1.780 2.003 1.780 1.900 352,466 +0.02(+1.06%)
May 12, 2022 1.890 2.000 1.790 1.880 185,860 -0.08(-4.08%)
May 11, 2022 1.880 2.000 1.880 1.960 313,464 -0.04(-2.00%)
May 10, 2022 1.910 2.010 1.780 2.000 580,210 +0.02(+1.01%)
May 09, 2022 1.970 2.050 1.850 1.980 273,543 -0.15(-7.04%)
May 06, 2022 1.880 2.130 1.700 2.130 507,402 +0.26(+13.90%)
May 05, 2022 1.910 2.025 1.860 1.870 368,452 -0.16(-7.72%)
May 04, 2022 2.000 2.110 1.930 2.026 670,179 -0.03(-1.63%)
May 03, 2022 2.105 2.134 2.020 2.060 385,057 +0.00(+0.00%)
May 02, 2022 2.060 2.102 2.000 2.060 449,389 +0.02(+0.98%)
Apr 29, 2022 2.250 2.300 2.022 2.040 351,869 -0.22(-9.73%)
Apr 28, 2022 2.220 2.290 2.100 2.260 609,338 +0.01(+0.44%)
Apr 27, 2022 2.465 2.480 2.210 2.250 643,071 -0.21(-8.54%)
Apr 26, 2022 2.420 2.510 2.300 2.460 235,091 +0.03(+1.32%)
Apr 25, 2022 2.500 2.541 2.420 2.428 582,324 -0.12(-4.56%)
Apr 22, 2022 2.520 2.600 2.510 2.544 259,189 -0.05(-1.78%)
Apr 21, 2022 2.530 2.780 2.520 2.590 238,036 -0.06(-2.26%)
Apr 20, 2022 2.600 2.800 2.570 2.650 137,056 +0.02(+0.76%)
Apr 19, 2022 2.550 2.630 2.460 2.630 376,085 +0.06(+2.33%)
Apr 18, 2022 2.520 2.630 2.474 2.570 583,186 -0.02(-0.77%)
Apr 14, 2022 2.690 2.690 2.590 2.590 139,000 -0.08(-3.00%)
Apr 13, 2022 2.670 2.700 2.600 2.670 239,644 -0.00(-0.19%)
Apr 12, 2022 2.740 2.800 2.610 2.675 389,188 -0.07(-2.37%)
Apr 11, 2022 2.950 2.960 2.720 2.740 865,055 -0.12(-4.20%)
Apr 08, 2022 2.950 2.950 2.823 2.860 114,519 -0.07(-2.39%)
Apr 07, 2022 2.770 2.930 2.650 2.930 751,944 +0.14(+4.83%)
Apr 06, 2022 2.800 2.927 2.750 2.795 391,093 -0.10(-3.29%)
Apr 05, 2022 2.943 2.950 2.810 2.890 349,462 -0.04(-1.37%)
Apr 04, 2022 3.010 3.060 2.910 2.930 282,131 -0.10(-3.30%)
Apr 01, 2022 3.160 3.160 2.970 3.030 309,948 +0.06(+2.02%)
Mar 31, 2022 2.930 3.050 2.885 2.970 597,191 +0.04(+1.37%)
Mar 30, 2022 2.980 3.000 2.830 2.930 485,340 -0.04(-1.35%)
Mar 29, 2022 2.900 3.000 2.790 2.970 290,252 +0.01(+0.34%)
Mar 28, 2022 3.010 3.040 2.900 2.960 484,321 -0.04(-1.33%)
Mar 25, 2022 2.940 3.160 2.840 3.000 1,186,334 +0.06(+2.04%)
Mar 24, 2022 3.250 3.250 2.860 2.940 1,636,042 -0.12(-3.92%)
Mar 23, 2022 3.340 3.350 3.060 3.060 1,674,328 -0.06(-1.92%)
Mar 22, 2022 2.910 3.140 2.910 3.120 230,926 +0.05(+1.63%)
Mar 21, 2022 3.310 3.310 2.980 3.070 373,409 -0.08(-2.54%)
Mar 18, 2022 3.110 3.170 2.910 3.150 646,958 +0.21(+7.15%)
Mar 17, 2022 2.810 2.960 2.710 2.940 452,151 +0.18(+6.52%)
Mar 16, 2022 2.600 2.790 2.480 2.760 786,312 +0.29(+11.97%)
Mar 15, 2022 2.500 2.700 2.437 2.465 1,095,023 -0.14(-5.19%)
Mar 14, 2022 2.710 2.790 2.580 2.600 322,751 -0.18(-6.47%)
Mar 11, 2022 2.750 2.832 2.730 2.780 293,480 -0.04(-1.42%)
Mar 10, 2022 2.750 2.900 2.750 2.820 199,712 +0.02(+0.71%)
Mar 09, 2022 2.750 2.950 2.750 2.800 264,011 -0.01(-0.36%)
Mar 08, 2022 2.760 2.990 2.750 2.810 370,048 -0.02(-0.53%)
Mar 07, 2022 2.850 3.040 2.795 2.825 362,678 -0.15(-5.20%)
Mar 04, 2022 2.900 3.050 2.900 2.980 411,210 +0.03(+1.02%)
Mar 03, 2022 3.008 3.080 2.920 2.950 239,447 -0.05(-1.67%)
Mar 02, 2022 3.005 3.050 2.950 3.000 124,245 -0.05(-1.58%)
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.