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 (%)
Nov 30, 2022 1.640 1.700 1.583 1.680 655,399 -0.01(-0.59%)
Nov 29, 2022 1.660 1.700 1.640 1.690 568,177 -0.06(-3.43%)
Nov 28, 2022 1.720 1.770 1.578 1.750 641,779 +0.04(+2.34%)
Nov 25, 2022 1.750 1.750 1.660 1.710 321,597 -0.04(-2.29%)
Nov 23, 2022 1.510 1.750 1.500 1.750 1,474,024 +0.25(+16.67%)
Nov 22, 2022 1.550 1.550 1.450 1.500 334,064 -0.03(-1.96%)
Nov 21, 2022 1.670 1.685 1.517 1.530 157,275 -0.15(-8.93%)
Nov 18, 2022 1.610 1.780 1.610 1.680 254,271 -0.10(-5.62%)
Nov 17, 2022 1.800 1.800 1.690 1.780 480,236 -0.07(-3.78%)
Nov 16, 2022 1.800 1.850 1.610 1.850 713,452 +0.09(+5.11%)
Nov 15, 2022 1.590 1.780 1.590 1.760 436,389 +0.05(+2.92%)
Nov 14, 2022 1.570 1.790 1.570 1.710 656,536 +0.02(+1.18%)
Nov 11, 2022 1.671 1.700 1.590 1.690 122,745 +0.03(+1.81%)
Nov 10, 2022 1.645 1.730 1.645 1.660 234,390 +0.01(+0.61%)
Nov 09, 2022 1.560 1.830 1.560 1.650 452,327 -0.01(-0.60%)
Nov 08, 2022 1.584 1.715 1.575 1.660 126,372 +0.08(+5.06%)
Nov 07, 2022 1.650 1.660 1.580 1.580 206,672 -0.05(-3.07%)
Nov 04, 2022 1.630 1.650 1.590 1.630 187,843 +0.08(+5.16%)
Nov 03, 2022 1.500 1.600 1.500 1.550 171,439 +0.03(+1.97%)
Nov 02, 2022 1.570 1.630 1.510 1.520 252,641 -0.09(-5.59%)
Nov 01, 2022 1.650 1.680 1.605 1.610 228,729 -0.02(-1.23%)
Oct 31, 2022 1.452 1.670 1.450 1.630 951,011 +0.15(+10.14%)
Oct 28, 2022 1.470 1.510 1.460 1.480 172,351 -0.04(-2.63%)
Oct 27, 2022 1.480 1.600 1.480 1.520 135,656 -0.07(-4.14%)
Oct 26, 2022 1.670 1.670 1.530 1.586 98,206 -0.01(-0.90%)
Oct 25, 2022 1.620 1.680 1.570 1.600 570,581 -0.01(-0.62%)
Oct 24, 2022 1.655 1.680 1.580 1.610 186,346 -0.04(-2.42%)
Oct 21, 2022 1.630 1.680 1.590 1.650 260,809 +0.04(+2.48%)
Oct 20, 2022 1.560 1.640 1.550 1.610 345,225 +0.04(+2.55%)
Oct 19, 2022 1.540 1.600 1.500 1.570 366,269 +0.03(+1.95%)
Oct 18, 2022 1.484 1.570 1.484 1.540 263,572 +0.03(+1.99%)
Oct 17, 2022 1.535 1.570 1.470 1.510 299,550 -0.01(-0.66%)
Oct 14, 2022 1.580 1.580 1.440 1.520 468,105 -0.05(-3.18%)
Oct 13, 2022 1.460 1.601 1.435 1.570 303,543 +0.07(+4.67%)
Oct 12, 2022 1.483 1.540 1.450 1.500 171,445 +0.00(+0.00%)
Oct 11, 2022 1.610 1.700 1.480 1.500 600,723 -0.22(-12.79%)
Oct 10, 2022 1.840 1.900 1.630 1.720 407,674 -0.12(-6.52%)
Oct 07, 2022 1.740 1.997 1.580 1.840 2,518,197 +0.09(+5.14%)
Oct 06, 2022 1.260 1.800 1.200 1.750 1,106,764 +0.51(+41.13%)
Oct 05, 2022 1.280 1.280 1.215 1.240 276,617 -0.02(-1.59%)
Oct 04, 2022 1.345 1.370 1.250 1.260 279,365 -0.08(-5.97%)
Oct 03, 2022 1.290 1.410 1.290 1.340 267,257 +0.09(+7.20%)
Sep 30, 2022 1.240 1.295 1.230 1.250 227,366 +0.01(+0.81%)
Sep 29, 2022 1.350 1.350 1.200 1.240 230,445 -0.04(-3.50%)
Sep 28, 2022 1.150 1.325 1.150 1.285 14,976,155 +0.09(+7.98%)
Sep 27, 2022 1.223 1.255 1.170 1.190 193,728 -0.04(-3.25%)
Sep 26, 2022 1.300 1.350 1.220 1.230 666,681 -0.08(-6.11%)
Sep 23, 2022 1.370 1.500 1.300 1.310 370,231 -0.17(-11.49%)
Sep 22, 2022 1.490 1.570 1.470 1.480 186,036 -0.10(-6.33%)
Sep 21, 2022 1.589 1.655 1.570 1.580 140,563 -0.01(-0.63%)
Sep 20, 2022 1.500 1.620 1.500 1.590 435,349 -0.01(-0.63%)
Sep 19, 2022 1.647 1.647 1.520 1.600 94,557 -0.03(-1.84%)
Sep 16, 2022 1.650 1.670 1.620 1.630 142,277 -0.03(-1.81%)
Sep 15, 2022 1.600 1.740 1.600 1.660 105,398 -0.06(-3.49%)
Sep 14, 2022 1.710 1.765 1.690 1.720 124,942 +0.02(+1.18%)
Sep 13, 2022 1.750 1.840 1.700 1.700 118,867 -0.16(-8.60%)
Sep 12, 2022 1.820 1.990 1.820 1.860 162,944 -0.08(-4.12%)
Sep 09, 2022 1.906 1.970 1.850 1.940 419,034 +0.03(+1.57%)
Sep 08, 2022 1.840 1.970 1.840 1.910 116,299 -0.06(-3.05%)
Sep 07, 2022 1.943 2.020 1.890 1.970 109,187 +0.01(+0.51%)
Sep 06, 2022 2.080 2.080 1.960 1.960 222,666 -0.08(-3.92%)
Sep 02, 2022 2.050 2.120 2.030 2.040 275,303 -0.02(-0.97%)
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.