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 (%)
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%)
May 02, 2022 2.060 2.102 2.000 2.060 449,389 +0.02(+0.98%)
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%)
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.