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 (%)
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%)
Mar 02, 2020 2.990 2.990 2.920 2.930 4,535 -0.06(-1.95%)
Feb 28, 2020 3.010 3.010 2.856 2.988 6,400 +0.08(+2.69%)
Feb 27, 2020 2.830 3.035 2.830 2.910 10,316 -0.04(-1.36%)
Feb 26, 2020 3.030 3.255 2.950 2.950 22,290 -0.05(-1.67%)
Feb 25, 2020 3.023 3.040 2.962 3.000 5,661 -0.02(-0.63%)
Feb 24, 2020 3.059 3.087 3.018 3.019 8,761 -0.05(-1.58%)
Feb 21, 2020 3.044 3.600 3.030 3.068 10,100 +0.04(+1.29%)
Feb 20, 2020 3.070 3.360 2.970 3.029 9,254 +0.04(+1.29%)
Feb 19, 2020 2.970 3.000 2.937 2.990 5,809 +0.04(+1.36%)
Feb 18, 2020 3.100 3.100 2.950 2.950 28,425 -0.12(-3.91%)
Feb 14, 2020 3.136 3.140 3.055 3.070 35,000 +0.12(+4.07%)
Feb 13, 2020 2.863 2.950 2.800 2.950 2,776 +0.07(+2.39%)
Feb 12, 2020 2.908 2.950 2.858 2.881 4,724 -0.04(-1.50%)
Feb 11, 2020 3.120 3.160 2.925 2.925 17,984 -0.18(-5.65%)
Feb 10, 2020 3.294 3.294 3.050 3.100 33,250 -0.11(-3.32%)
Feb 07, 2020 3.270 3.270 3.206 3.206 20,000 -0.04(-1.34%)
Feb 06, 2020 3.422 3.422 3.249 3.250 4,748 -0.20(-5.80%)
Feb 05, 2020 3.458 3.470 3.250 3.450 14,870 +0.20(+6.15%)
Feb 04, 2020 5.300 5.300 3.250 3.250 15,461 -0.20(-5.66%)
Feb 03, 2020 4.000 4.000 3.445 3.445 18,115 -0.05(-1.57%)
Jan 31, 2020 3.650 3.710 3.320 3.500 43,600 -0.13(-3.58%)
Jan 30, 2020 3.668 3.670 3.550 3.630 15,027 -0.03(-0.82%)
Jan 29, 2020 3.673 3.720 3.604 3.660 10,788 +0.00(+0.08%)
Jan 28, 2020 3.510 3.760 3.510 3.657 11,348 +0.14(+3.90%)
Jan 27, 2020 2.690 3.664 2.690 3.520 4,461 -0.10(-2.64%)
Jan 24, 2020 3.840 3.840 3.540 3.616 20,000 -0.20(-5.28%)
Jan 23, 2020 3.809 3.818 3.751 3.817 40,403 +0.03(+0.82%)
Jan 22, 2020 3.720 3.870 3.687 3.786 44,927 +0.16(+4.47%)
Jan 21, 2020 3.620 3.750 3.602 3.624 33,339 +0.17(+4.86%)
Jan 17, 2020 3.282 3.620 3.282 3.456 22,000 +0.19(+5.69%)
Jan 16, 2020 3.254 3.445 3.250 3.270 70,241 +0.03(+1.01%)
Jan 15, 2020 2.960 3.359 2.720 3.237 43,328 +0.28(+9.30%)
Jan 14, 2020 2.809 2.980 2.807 2.962 15,308 +0.16(+5.57%)
Jan 13, 2020 2.764 2.930 2.750 2.806 3,809 +0.06(+2.02%)
Jan 10, 2020 2.769 2.769 2.750 2.750 9,100 -0.02(-0.72%)
Jan 09, 2020 2.758 2.893 2.745 2.770 19,791 -0.00(-0.15%)
Jan 08, 2020 2.700 2.774 2.690 2.774 17,416 +0.03(+1.25%)
Jan 07, 2020 2.750 2.750 2.730 2.740 6,046 -0.02(-0.72%)
Jan 06, 2020 2.708 2.840 2.679 2.760 39,778 +0.20(+7.68%)
Jan 03, 2020 2.563 2.563 2.563 2.563 300 -0.01(-0.26%)
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.