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 (%)
Dec 31, 2021 3.000 3.000 2.840 2.853 575,662 -0.05(-1.61%)
Dec 30, 2021 2.900 3.020 2.900 2.900 517,836 -0.02(-0.68%)
Dec 29, 2021 2.790 2.950 2.790 2.920 627,040 -0.06(-2.01%)
Dec 28, 2021 2.900 3.060 2.810 2.980 568,469 -0.07(-2.30%)
Dec 27, 2021 3.100 3.150 2.970 3.050 806,283 +0.04(+1.31%)
Dec 23, 2021 2.870 3.080 2.870 3.010 596,281 +0.13(+4.53%)
Dec 22, 2021 2.750 2.900 2.750 2.880 571,880 +0.08(+2.86%)
Dec 21, 2021 2.710 2.880 2.710 2.800 662,289 +0.00(+0.00%)
Dec 20, 2021 2.800 2.855 2.760 2.800 485,573 -0.11(-3.76%)
Dec 17, 2021 2.850 2.925 2.790 2.909 302,248 -0.00(-0.02%)
Dec 16, 2021 2.810 2.970 2.800 2.910 452,503 +0.01(+0.34%)
Dec 15, 2021 2.810 2.970 2.810 2.900 503,123 -0.08(-2.68%)
Dec 14, 2021 2.950 3.000 2.830 2.980 544,473 +0.02(+0.68%)
Dec 13, 2021 3.000 3.110 2.875 2.960 772,061 -0.16(-5.13%)
Dec 10, 2021 3.040 3.150 2.960 3.120 463,055 +0.08(+2.52%)
Dec 09, 2021 3.030 3.180 3.023 3.043 512,710 -0.11(-3.38%)
Dec 08, 2021 2.990 3.160 2.800 3.150 850,256 +0.30(+10.66%)
Dec 07, 2021 3.050 3.050 2.790 2.846 994,025 -0.04(-1.51%)
Dec 06, 2021 3.160 3.200 2.850 2.890 549,514 -0.07(-2.36%)
Dec 03, 2021 3.050 3.290 2.960 2.960 614,526 -0.19(-6.03%)
Dec 02, 2021 2.950 3.310 2.950 3.150 547,749 +0.11(+3.62%)
Dec 01, 2021 3.250 3.260 2.940 3.040 425,655 -0.17(-5.26%)
Nov 30, 2021 2.880 3.240 2.880 3.209 589,509 +0.17(+5.55%)
Nov 29, 2021 3.110 3.140 2.950 3.040 386,819 -0.06(-2.09%)
Nov 26, 2021 2.900 3.120 2.900 3.105 241,911 -0.04(-1.43%)
Nov 24, 2021 3.150 3.190 3.000 3.150 324,998 +0.03(+0.96%)
Nov 23, 2021 3.190 3.190 2.900 3.120 451,361 +0.03(+0.97%)
Nov 22, 2021 3.100 3.290 2.860 3.090 745,258 +0.14(+4.75%)
Nov 19, 2021 3.100 3.100 2.940 2.950 698,117 -0.05(-1.80%)
Nov 18, 2021 3.010 3.017 2.960 3.004 1,548,836 -0.05(-1.54%)
Nov 17, 2021 3.230 3.330 3.013 3.051 610,867 -0.18(-5.54%)
Nov 16, 2021 3.300 3.558 3.230 3.230 644,992 -0.18(-5.31%)
Nov 15, 2021 3.750 3.860 3.380 3.411 1,559,443 -0.09(-2.54%)
Nov 12, 2021 3.270 3.550 3.241 3.500 2,268,601 +0.28(+8.70%)
Nov 11, 2021 3.010 3.280 3.010 3.220 1,086,338 +0.20(+6.62%)
Nov 10, 2021 3.000 3.020 1,203,957 -0.15(-4.64%)
Nov 09, 2021 3.420 3.420 3.140 3.167 1,080,792 -0.08(-2.55%)
Nov 08, 2021 3.590 3.590 3.247 3.250 1,529,948 +0.07(+2.20%)
Nov 05, 2021 3.030 3.290 2.941 3.180 1,229,055 +0.18(+6.00%)
Nov 04, 2021 2.830 3.120 2.830 3.000 497,617 +0.00(+0.00%)
Nov 03, 2021 3.010 3.300 2.900 3.000 660,740 -0.14(-4.46%)
Nov 02, 2021 3.210 3.230 2.860 3.140 582,538 +0.07(+2.32%)
Nov 01, 2021 2.960 3.080 2.860 3.069 1,317,506 +0.07(+2.29%)
Oct 29, 2021 3.190 3.190 2.970 3.000 602,140 -0.16(-5.06%)
Oct 28, 2021 3.020 3.200 2.980 3.160 711,176 +0.16(+5.33%)
Oct 27, 2021 3.000 3.260 2.950 3.000 1,089,406 -0.04(-1.32%)
Oct 26, 2021 3.330 3.020 3.040 1,115,182 -0.20(-6.17%)
Oct 25, 2021 3.447 3.650 3.190 3.240 766,269 -0.17(-4.99%)
Oct 22, 2021 3.380 3.640 3.380 3.410 256,485 -0.13(-3.75%)
Oct 21, 2021 3.550 3.700 3.520 3.543 228,225 -0.08(-2.13%)
Oct 20, 2021 3.600 3.650 3.510 3.620 272,681 +0.11(+3.13%)
Oct 19, 2021 3.280 3.600 3.280 3.510 482,250 +0.11(+3.24%)
Oct 18, 2021 3.400 3.500 3.325 3.400 419,185 -0.05(-1.45%)
Oct 15, 2021 3.500 3.610 3.420 3.450 449,652 -0.08(-2.27%)
Oct 14, 2021 3.520 3.640 3.500 3.530 405,537 -0.07(-1.94%)
Oct 13, 2021 3.550 3.630 3.540 3.600 260,822 +0.00(+0.00%)
Oct 12, 2021 3.800 3.800 3.560 3.600 274,266 -0.08(-2.17%)
Oct 11, 2021 3.790 3.790 3.560 3.680 197,038 +0.02(+0.55%)
Oct 08, 2021 3.800 3.800 3.600 3.660 356,274 -0.11(-2.92%)
Oct 07, 2021 3.800 3.800 3.680 3.770 313,739 +0.02(+0.53%)
Oct 06, 2021 3.840 4.020 3.720 3.750 242,697 -0.09(-2.34%)
Oct 05, 2021 3.740 3.940 3.700 3.840 242,070 +0.10(+2.67%)
Oct 04, 2021 3.710 4.070 3.600 3.740 336,005 -0.10(-2.60%)
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.