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 29, 2020 3.240 3.240 2.732 2.800 133,100 -0.14(-4.76%)
May 28, 2020 2.650 2.940 2.573 2.940 357,441 +0.32(+12.21%)
May 27, 2020 2.670 2.750 2.550 2.620 70,428 +0.05(+2.07%)
May 26, 2020 2.400 2.750 2.339 2.567 110,964 +0.23(+9.90%)
May 22, 2020 2.250 2.340 2.213 2.336 41,700 +0.12(+5.20%)
May 21, 2020 2.045 2.250 2.045 2.220 58,452 +0.20(+9.96%)
May 20, 2020 2.000 2.080 1.970 2.019 72,133 +0.12(+6.26%)
May 19, 2020 1.650 2.100 1.623 1.900 48,440 +0.22(+13.10%)
May 18, 2020 1.623 1.750 1.620 1.680 44,092 +0.11(+7.01%)
May 15, 2020 1.610 1.630 1.550 1.570 74,400 -0.05(-3.09%)
May 14, 2020 1.620 1.640 1.586 1.620 30,392 -0.02(-1.22%)
May 13, 2020 1.650 1.650 1.554 1.640 34,208 +0.03(+2.12%)
May 12, 2020 1.550 1.650 1.500 1.606 63,693 +0.08(+4.97%)
May 11, 2020 1.650 1.710 1.500 1.530 48,901 -0.11(-6.71%)
May 08, 2020 1.720 1.720 1.610 1.640 57,000 -0.07(-3.82%)
May 07, 2020 1.687 1.850 1.687 1.705 9,805 +0.01(+0.30%)
May 06, 2020 1.725 1.725 1.700 1.700 16,240 +0.00(+0.00%)
May 05, 2020 1.733 1.750 1.700 1.700 10,930 -0.05(-2.86%)
May 04, 2020 1.655 1.750 1.655 1.750 11,590 +0.03(+1.74%)
May 01, 2020 1.750 1.790 1.700 1.720 9,000 -0.07(-3.91%)
Apr 30, 2020 1.790 1.830 1.750 1.790 11,826 -0.00(-0.01%)
Apr 29, 2020 1.790 1.830 1.760 1.790 59,252 +0.01(+0.79%)
Apr 28, 2020 1.773 1.780 1.743 1.776 17,370 +0.03(+1.48%)
Apr 27, 2020 1.770 1.770 1.700 1.750 26,372 +0.03(+1.80%)
Apr 24, 2020 1.730 1.750 1.700 1.719 21,000 -0.02(-1.21%)
Apr 23, 2020 1.800 1.940 1.713 1.740 16,715 -0.01(-0.57%)
Apr 22, 2020 1.660 1.760 1.650 1.750 18,032 +0.09(+5.42%)
Apr 21, 2020 1.660 1.700 1.610 1.660 17,840 -0.01(-0.60%)
Apr 20, 2020 1.700 1.880 1.650 1.670 64,328 +0.00(+0.30%)
Apr 17, 2020 1.660 1.680 1.630 1.665 17,900 +0.02(+0.91%)
Apr 16, 2020 1.683 1.683 1.622 1.650 60,638 -0.01(-0.60%)
Apr 15, 2020 1.700 1.700 1.660 1.660 4,751 -0.05(-2.92%)
Apr 14, 2020 1.750 2.010 1.700 1.710 34,551 -0.03(-1.72%)
Apr 13, 2020 1.730 1.850 1.650 1.740 4,091 +0.01(+0.58%)
Apr 09, 2020 1.765 1.780 1.720 1.730 20,500 +0.01(+0.58%)
Apr 08, 2020 1.800 1.820 1.698 1.720 36,018 -0.06(-3.37%)
Apr 07, 2020 1.828 1.860 1.780 1.780 33,656 -0.02(-1.11%)
Apr 06, 2020 1.830 1.850 1.765 1.800 27,570 -0.02(-1.10%)
Apr 03, 2020 1.850 2.480 1.790 1.820 27,800 +0.02(+1.11%)
Apr 02, 2020 1.850 1.850 1.770 1.800 55,842 -0.05(-2.70%)
Apr 01, 2020 1.785 1.900 1.760 1.850 32,136 +0.07(+3.93%)
Mar 31, 2020 1.730 1.800 1.709 1.780 23,387 +0.05(+2.89%)
Mar 30, 2020 1.809 1.849 1.716 1.730 89,193 -0.03(-1.94%)
Mar 27, 2020 1.598 1.970 0.7800 1.764 66,200 +0.15(+9.52%)
Mar 26, 2020 1.529 1.840 1.527 1.611 107,863 +0.12(+8.11%)
Mar 25, 2020 1.440 1.500 1.370 1.490 71,861 +0.06(+4.25%)
Mar 24, 2020 1.505 1.550 1.395 1.429 67,529 +0.07(+4.80%)
Mar 23, 2020 1.840 2.580 1.343 1.364 104,790 -0.09(-5.94%)
Mar 20, 2020 1.400 2.000 1.335 1.450 131,900 +0.20(+16.00%)
Mar 19, 2020 1.395 1.395 1.225 1.250 40,745 -0.11(-8.11%)
Mar 18, 2020 1.380 1.490 1.244 1.360 34,412 -0.09(-6.19%)
Mar 17, 2020 1.492 1.550 1.400 1.450 38,388 -0.05(-3.33%)
Mar 16, 2020 1.750 1.750 1.494 1.500 23,377 -0.22(-12.79%)
Mar 13, 2020 1.957 2.150 1.720 1.720 24,700 -0.05(-3.02%)
Mar 12, 2020 1.665 1.880 1.600 1.774 48,712 -0.22(-10.87%)
Mar 11, 2020 2.192 2.300 1.850 1.990 73,072 -0.22(-9.84%)
Mar 10, 2020 2.311 2.348 2.207 2.207 22,839 -0.04(-1.91%)
Mar 09, 2020 2.497 2.795 2.250 2.250 44,649 -0.36(-13.79%)
Mar 06, 2020 2.633 2.633 2.360 2.610 16,400 -0.01(-0.40%)
Mar 05, 2020 2.708 2.743 2.590 2.620 27,142 -0.09(-3.30%)
Mar 04, 2020 2.921 3.055 2.710 2.710 57,676 -0.19(-6.55%)
Mar 03, 2020 2.970 2.978 2.760 2.900 13,659 -0.03(-1.02%)
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.