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 (%)
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%)
Jun 01, 2022 1.912 1.980 1.850 1.850 154,953 -0.14(-6.80%)
May 31, 2022 1.960 2.020 1.850 1.985 140,791 +0.07(+3.39%)
May 27, 2022 1.810 1.980 1.800 1.920 368,210 +0.01(+0.52%)
May 26, 2022 2.070 2.090 1.910 1.910 195,408 -0.12(-5.91%)
May 25, 2022 1.980 2.090 1.961 2.030 259,347 +0.05(+2.53%)
May 24, 2022 2.060 2.065 1.880 1.980 230,089 -0.08(-3.88%)
May 23, 2022 1.880 2.100 1.870 2.060 120,818 -0.04(-1.90%)
May 20, 2022 2.010 2.110 1.940 2.100 243,307 +0.12(+6.06%)
May 19, 2022 1.960 1.983 1.900 1.980 282,309 +0.06(+3.13%)
May 18, 2022 1.850 1.970 1.850 1.920 111,409 -0.01(-0.52%)
May 17, 2022 2.000 2.070 1.920 1.930 271,105 -0.02(-1.03%)
May 16, 2022 1.938 1.960 1.840 1.950 230,997 +0.05(+2.63%)
May 13, 2022 1.780 2.003 1.780 1.900 352,466 +0.02(+1.06%)
May 12, 2022 1.890 2.000 1.790 1.880 185,860 -0.08(-4.08%)
May 11, 2022 1.880 2.000 1.880 1.960 313,464 -0.04(-2.00%)
May 10, 2022 1.910 2.010 1.780 2.000 580,210 +0.02(+1.01%)
May 09, 2022 1.970 2.050 1.850 1.980 273,543 -0.15(-7.04%)
May 06, 2022 1.880 2.130 1.700 2.130 507,402 +0.26(+13.90%)
May 05, 2022 1.910 2.025 1.860 1.870 368,452 -0.16(-7.72%)
May 04, 2022 2.000 2.110 1.930 2.026 670,179 -0.03(-1.63%)
May 03, 2022 2.105 2.134 2.020 2.060 385,057 +0.00(+0.00%)
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.