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, 2022 2.140 2.150 2.020 2.130 285,768 +0.05(+2.40%)
Aug 30, 2022 2.180 2.180 2.020 2.080 281,853 -0.08(-3.70%)
Aug 29, 2022 2.000 2.230 1.920 2.160 511,425 +0.14(+6.93%)
Aug 26, 2022 2.025 2.080 2.000 2.020 484,682 -0.03(-1.46%)
Aug 25, 2022 1.970 2.050 1.950 2.050 616,075 +0.09(+4.59%)
Aug 24, 2022 1.790 1.960 1.760 1.960 520,406 +0.20(+11.36%)
Aug 23, 2022 1.735 1.850 1.735 1.760 113,269 -0.04(-2.22%)
Aug 22, 2022 1.760 1.861 1.760 1.800 138,731 -0.10(-5.26%)
Aug 19, 2022 1.930 1.990 1.710 1.900 110,452 -0.05(-2.56%)
Aug 18, 2022 1.810 1.960 1.780 1.950 283,781 +0.13(+7.14%)
Aug 17, 2022 1.880 1.880 1.790 1.820 234,317 -0.06(-3.19%)
Aug 16, 2022 1.710 1.880 1.700 1.880 328,025 +0.11(+6.21%)
Aug 15, 2022 1.600 1.810 1.600 1.770 297,642 +0.04(+2.31%)
Aug 12, 2022 1.810 1.832 1.710 1.730 182,764 -0.05(-2.81%)
Aug 11, 2022 1.740 1.810 1.720 1.780 287,079 +0.03(+1.71%)
Aug 10, 2022 1.750 1.780 1.700 1.750 266,716 +0.00(+0.00%)
Aug 09, 2022 1.753 1.770 1.700 1.750 141,787 +0.01(+0.57%)
Aug 08, 2022 1.760 1.880 1.730 1.740 256,767 -0.02(-1.14%)
Aug 05, 2022 1.700 1.760 1.670 1.760 199,427 +0.05(+2.92%)
Aug 04, 2022 1.770 1.850 1.710 1.710 105,636 -0.05(-2.84%)
Aug 03, 2022 1.742 1.780 1.710 1.760 107,628 +0.01(+0.86%)
Aug 02, 2022 1.790 1.800 1.680 1.745 150,858 +0.02(+0.87%)
Aug 01, 2022 1.770 1.850 1.690 1.730 140,247 -0.03(-1.70%)
Jul 29, 2022 1.820 1.880 1.730 1.760 282,719 -0.12(-6.38%)
Jul 28, 2022 1.855 1.888 1.800 1.880 131,149 -0.01(-0.53%)
Jul 27, 2022 1.850 1.890 1.710 1.890 435,010 +0.04(+2.16%)
Jul 26, 2022 1.720 1.850 1.700 1.850 265,430 +0.04(+1.93%)
Jul 25, 2022 1.787 1.870 1.690 1.815 242,848 +0.03(+1.97%)
Jul 22, 2022 1.840 1.945 1.770 1.780 273,023 -0.03(-1.66%)
Jul 21, 2022 1.731 1.870 1.640 1.810 614,938 +0.10(+5.85%)
Jul 20, 2022 1.580 1.890 1.580 1.710 759,085 +0.01(+0.59%)
Jul 19, 2022 1.600 1.740 1.492 1.700 483,529 +0.13(+8.28%)
Jul 18, 2022 1.690 1.690 1.560 1.570 245,320 +0.02(+1.29%)
Jul 15, 2022 1.645 1.750 1.550 1.550 386,389 -0.04(-2.52%)
Jul 14, 2022 1.400 1.670 1.400 1.590 401,296 +0.12(+8.16%)
Jul 13, 2022 1.510 1.530 1.460 1.470 92,970 -0.05(-3.03%)
Jul 12, 2022 1.470 1.516 1.370 1.516 157,616 +0.10(+6.76%)
Jul 11, 2022 1.500 1.550 1.420 1.420 205,141 -0.08(-5.65%)
Jul 08, 2022 1.530 1.605 1.500 1.505 290,055 -0.01(-0.33%)
Jul 07, 2022 1.430 1.570 1.430 1.510 448,886 +0.06(+4.14%)
Jul 06, 2022 1.350 1.480 1.350 1.450 446,310 +0.01(+1.05%)
Jul 05, 2022 1.240 1.490 1.240 1.435 295,652 +0.05(+3.24%)
Jul 01, 2022 1.230 1.410 1.230 1.390 118,295 +0.05(+4.12%)
Jun 30, 2022 1.370 1.370 1.244 1.335 449,625 +0.04(+3.49%)
Jun 29, 2022 1.342 1.379 1.280 1.290 275,162 -0.07(-4.99%)
Jun 28, 2022 1.260 1.370 1.260 1.358 201,527 +0.01(+0.57%)
Jun 27, 2022 1.376 1.390 1.340 1.350 111,366 -0.03(-2.21%)
Jun 24, 2022 1.400 1.450 1.380 1.381 170,464 +0.00(+0.04%)
Jun 23, 2022 1.397 1.440 1.330 1.380 186,696 -0.05(-3.50%)
Jun 22, 2022 1.380 1.430 1.330 1.430 188,897 +0.01(+1.06%)
Jun 21, 2022 1.480 1.520 1.380 1.415 412,482 -0.02(-1.74%)
Jun 17, 2022 1.440 1.450 1.400 1.440 167,227 +0.00(+0.00%)
Jun 16, 2022 1.370 1.460 1.370 1.440 182,730 -0.02(-1.37%)
Jun 15, 2022 1.510 1.540 1.420 1.460 300,078 -0.03(-2.01%)
Jun 14, 2022 1.547 1.570 1.430 1.490 406,366 -0.05(-3.25%)
Jun 13, 2022 1.640 1.750 1.520 1.540 389,639 -0.14(-8.33%)
Jun 10, 2022 1.630 1.730 1.600 1.680 339,040 +0.04(+2.75%)
Jun 09, 2022 1.650 1.690 1.620 1.635 260,677 +0.01(+0.31%)
Jun 08, 2022 1.750 1.780 1.630 1.630 490,441 -0.12(-6.86%)
Jun 07, 2022 1.780 1.800 1.720 1.750 243,731 +0.02(+1.19%)
Jun 06, 2022 1.770 1.860 1.710 1.729 481,650 -0.07(-3.92%)
Jun 03, 2022 1.900 1.940 1.800 1.800 167,961 -0.10(-5.26%)
Jun 02, 2022 1.850 1.910 1.850 1.900 108,937 +0.05(+2.70%)
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.