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 (%)
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%)
Aug 02, 2021 4.810 5.340 4.750 4.960 326,751 +0.16(+3.33%)
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%)
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.