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 (%)
Jan 29, 2021 6.350 6.470 6.060 6.370 635,200 +0.02(+0.31%)
Jan 28, 2021 6.100 6.450 6.080 6.350 428,222 +0.27(+4.46%)
Jan 27, 2021 6.400 6.600 5.891 6.079 1,241,876 -0.40(-6.19%)
Jan 26, 2021 6.590 6.702 6.415 6.480 370,952 -0.25(-3.71%)
Jan 25, 2021 6.990 6.990 6.650 6.730 570,113 -0.16(-2.27%)
Jan 22, 2021 6.750 7.090 6.670 6.886 394,300 +0.09(+1.29%)
Jan 21, 2021 7.170 7.170 6.600 6.799 932,848 +0.01(+0.13%)
Jan 20, 2021 7.060 7.240 6.790 6.790 888,507 -0.26(-3.63%)
Jan 19, 2021 7.500 7.740 7.000 7.046 1,217,547 -0.58(-7.62%)
Jan 15, 2021 7.170 7.627 7.150 7.627 1,208,500 +0.52(+7.27%)
Jan 14, 2021 7.000 7.340 6.855 7.110 969,685 +0.11(+1.57%)
Jan 13, 2021 6.520 7.070 6.370 7.000 1,597,361 +0.46(+7.03%)
Jan 12, 2021 6.580 6.680 6.310 6.540 1,490,262 +0.20(+3.15%)
Jan 11, 2021 6.350 6.620 6.050 6.340 1,465,824 -0.01(-0.16%)
Jan 08, 2021 6.820 6.820 6.200 6.350 2,381,700 -0.57(-8.22%)
Jan 07, 2021 7.000 7.070 6.540 6.918 899,276 +0.38(+5.79%)
Jan 06, 2021 6.500 7.071 6.445 6.540 1,056,323 +0.22(+3.48%)
Jan 05, 2021 6.700 6.840 6.000 6.320 426,165 -0.15(-2.32%)
Jan 04, 2021 6.300 6.630 6.100 6.470 1,298,476 +0.42(+6.94%)
Dec 31, 2020 6.050 6.050 6.050 477,859 +0.02(+0.40%)
Dec 30, 2020 6.100 6.100 5.760 6.026 477,859 +0.18(+3.01%)
Dec 29, 2020 6.070 6.170 5.700 5.850 741,911 -0.22(-3.62%)
Dec 28, 2020 5.770 6.240 5.770 6.070 518,233 +0.31(+5.38%)
Dec 24, 2020 5.200 5.760 5.180 5.760 365,000 +0.58(+11.30%)
Dec 23, 2020 4.780 5.190 4.735 5.175 622,280 +0.44(+9.41%)
Dec 22, 2020 4.880 4.880 4.620 4.730 983,192 +0.09(+1.83%)
Dec 21, 2020 4.920 4.920 4.500 4.645 155,075 -0.06(-1.28%)
Dec 18, 2020 4.700 4.885 4.690 4.705 296,900 -0.05(-1.08%)
Dec 17, 2020 4.980 4.980 4.720 4.756 159,269 -0.05(-1.11%)
Dec 16, 2020 4.730 4.950 4.610 4.810 308,147 +0.11(+2.34%)
Dec 15, 2020 4.670 4.780 4.611 4.700 148,497 -0.02(-0.42%)
Dec 14, 2020 4.860 4.860 4.670 4.720 289,722 -0.03(-0.63%)
Dec 11, 2020 4.800 4.820 4.747 4.750 102,700 -0.02(-0.42%)
Dec 10, 2020 4.730 4.920 4.500 4.770 89,593 +0.03(+0.74%)
Dec 09, 2020 4.615 4.735 4.536 4.735 245,710 +0.14(+2.95%)
Dec 08, 2020 4.980 4.980 4.510 4.599 248,073 -0.12(-2.56%)
Dec 07, 2020 4.940 5.000 4.700 4.720 387,515 -0.16(-3.18%)
Dec 04, 2020 4.500 4.890 4.250 4.875 759,100 +0.51(+11.81%)
Dec 03, 2020 4.470 4.550 4.246 4.360 273,249 +0.02(+0.35%)
Dec 02, 2020 4.240 4.400 4.150 4.345 489,620 +0.09(+2.24%)
Dec 01, 2020 4.486 4.486 4.233 4.250 171,806 -0.08(-1.96%)
Nov 30, 2020 4.230 4.500 4.100 4.335 547,577 +0.19(+4.58%)
Nov 27, 2020 4.250 4.250 4.050 4.145 379,500 +0.00(+0.12%)
Nov 25, 2020 3.920 4.180 3.760 4.140 1,134,900 +0.35(+9.14%)
Nov 24, 2020 3.950 4.070 3.720 3.793 415,429 -0.07(-1.73%)
Nov 23, 2020 3.760 3.940 3.750 3.860 382,005 +0.07(+1.85%)
Nov 20, 2020 3.720 3.960 3.720 3.790 250,800 -0.14(-3.56%)
Nov 19, 2020 4.080 4.080 3.842 3.930 262,050 -0.13(-3.20%)
Nov 18, 2020 4.020 4.070 3.950 4.060 602,309 +0.11(+2.78%)
Nov 17, 2020 4.000 4.110 3.838 3.950 255,617 -0.12(-3.07%)
Nov 16, 2020 3.760 4.090 3.760 4.075 610,073 +0.13(+3.30%)
Nov 13, 2020 3.950 4.060 3.760 3.945 712,000 -0.05(-1.13%)
Nov 12, 2020 3.910 4.000 3.880 3.990 424,614 +0.11(+2.84%)
Nov 11, 2020 3.910 4.010 3.850 3.880 312,538 -0.02(-0.51%)
Nov 10, 2020 3.760 3.900 3.750 3.900 211,913 +0.03(+0.78%)
Nov 09, 2020 4.280 4.400 3.855 3.870 812,620 -0.13(-3.21%)
Nov 06, 2020 4.000 4.080 3.810 3.998 1,158,600 +0.19(+4.94%)
Nov 05, 2020 4.050 4.050 3.750 3.810 565,481 +0.00(+0.13%)
Nov 04, 2020 4.000 4.100 3.790 3.805 697,164 -0.06(-1.68%)
Nov 03, 2020 3.870 4.000 3.780 3.870 261,084 +0.02(+0.52%)
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.