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 (%)
Apr 29, 2022 2.250 2.300 2.022 2.040 351,869 -0.22(-9.73%)
Apr 28, 2022 2.220 2.290 2.100 2.260 609,338 +0.01(+0.44%)
Apr 27, 2022 2.465 2.480 2.210 2.250 643,071 -0.21(-8.54%)
Apr 26, 2022 2.420 2.510 2.300 2.460 235,091 +0.03(+1.32%)
Apr 25, 2022 2.500 2.541 2.420 2.428 582,324 -0.12(-4.56%)
Apr 22, 2022 2.520 2.600 2.510 2.544 259,189 -0.05(-1.78%)
Apr 21, 2022 2.530 2.780 2.520 2.590 238,036 -0.06(-2.26%)
Apr 20, 2022 2.600 2.800 2.570 2.650 137,056 +0.02(+0.76%)
Apr 19, 2022 2.550 2.630 2.460 2.630 376,085 +0.06(+2.33%)
Apr 18, 2022 2.520 2.630 2.474 2.570 583,186 -0.02(-0.77%)
Apr 14, 2022 2.690 2.690 2.590 2.590 139,000 -0.08(-3.00%)
Apr 13, 2022 2.670 2.700 2.600 2.670 239,644 -0.00(-0.19%)
Apr 12, 2022 2.740 2.800 2.610 2.675 389,188 -0.07(-2.37%)
Apr 11, 2022 2.950 2.960 2.720 2.740 865,055 -0.12(-4.20%)
Apr 08, 2022 2.950 2.950 2.823 2.860 114,519 -0.07(-2.39%)
Apr 07, 2022 2.770 2.930 2.650 2.930 751,944 +0.14(+4.83%)
Apr 06, 2022 2.800 2.927 2.750 2.795 391,093 -0.10(-3.29%)
Apr 05, 2022 2.943 2.950 2.810 2.890 349,462 -0.04(-1.37%)
Apr 04, 2022 3.010 3.060 2.910 2.930 282,131 -0.10(-3.30%)
Apr 01, 2022 3.160 3.160 2.970 3.030 309,948 +0.06(+2.02%)
Mar 31, 2022 2.930 3.050 2.885 2.970 597,191 +0.04(+1.37%)
Mar 30, 2022 2.980 3.000 2.830 2.930 485,340 -0.04(-1.35%)
Mar 29, 2022 2.900 3.000 2.790 2.970 290,252 +0.01(+0.34%)
Mar 28, 2022 3.010 3.040 2.900 2.960 484,321 -0.04(-1.33%)
Mar 25, 2022 2.940 3.160 2.840 3.000 1,186,334 +0.06(+2.04%)
Mar 24, 2022 3.250 3.250 2.860 2.940 1,636,042 -0.12(-3.92%)
Mar 23, 2022 3.340 3.350 3.060 3.060 1,674,328 -0.06(-1.92%)
Mar 22, 2022 2.910 3.140 2.910 3.120 230,926 +0.05(+1.63%)
Mar 21, 2022 3.310 3.310 2.980 3.070 373,409 -0.08(-2.54%)
Mar 18, 2022 3.110 3.170 2.910 3.150 646,958 +0.21(+7.15%)
Mar 17, 2022 2.810 2.960 2.710 2.940 452,151 +0.18(+6.52%)
Mar 16, 2022 2.600 2.790 2.480 2.760 786,312 +0.29(+11.97%)
Mar 15, 2022 2.500 2.700 2.437 2.465 1,095,023 -0.14(-5.19%)
Mar 14, 2022 2.710 2.790 2.580 2.600 322,751 -0.18(-6.47%)
Mar 11, 2022 2.750 2.832 2.730 2.780 293,480 -0.04(-1.42%)
Mar 10, 2022 2.750 2.900 2.750 2.820 199,712 +0.02(+0.71%)
Mar 09, 2022 2.750 2.950 2.750 2.800 264,011 -0.01(-0.36%)
Mar 08, 2022 2.760 2.990 2.750 2.810 370,048 -0.02(-0.53%)
Mar 07, 2022 2.850 3.040 2.795 2.825 362,678 -0.15(-5.20%)
Mar 04, 2022 2.900 3.050 2.900 2.980 411,210 +0.03(+1.02%)
Mar 03, 2022 3.008 3.080 2.920 2.950 239,447 -0.05(-1.67%)
Mar 02, 2022 3.005 3.050 2.950 3.000 124,245 -0.05(-1.58%)
Mar 01, 2022 2.950 3.100 2.820 3.048 484,233 -0.05(-1.67%)
Feb 28, 2022 3.000 3.110 2.800 3.100 591,919 +0.04(+1.47%)
Feb 25, 2022 3.000 3.080 2.900 3.055 333,736 +0.03(+0.83%)
Feb 24, 2022 2.850 3.030 2.720 3.030 366,825 +0.10(+3.41%)
Feb 23, 2022 2.870 3.090 2.870 2.930 239,479 -0.09(-2.98%)
Feb 22, 2022 3.040 3.247 2.960 3.020 334,803 -0.10(-3.21%)
Feb 18, 2022 3.120 0 -0.08(-2.36%)
Feb 17, 2022 3.320 3.320 3.180 3.195 432,273 -0.11(-3.47%)
Feb 16, 2022 3.260 3.310 3.210 3.310 418,014 +0.05(+1.53%)
Feb 15, 2022 3.250 3.290 3.170 3.260 486,545 +0.04(+1.24%)
Feb 14, 2022 3.320 3.320 2.960 3.220 260,414 +0.09(+2.88%)
Feb 11, 2022 3.130 3.250 3.080 3.130 590,460 +0.00(+0.00%)
Feb 10, 2022 3.150 3.390 3.130 3.130 896,986 -0.03(-0.95%)
Feb 09, 2022 3.040 3.195 2.970 3.160 428,667 +0.17(+5.69%)
Feb 08, 2022 2.986 3.010 2.890 2.990 189,780 +0.04(+1.36%)
Feb 07, 2022 2.920 3.040 2.850 2.950 645,379 +0.03(+1.03%)
Feb 04, 2022 2.700 3.010 2.700 2.920 687,595 +0.19(+6.96%)
Feb 03, 2022 2.740 2.690 2.730 374,163 -0.17(-5.86%)
Feb 02, 2022 2.940 3.100 2.850 2.900 212,719 -0.04(-1.36%)
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.