Skip to main content

The Cannabist Company Holdings Inc. (OP: CCHWF )

1.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 2.870 2.950 2.700 2.940 674,467 +0.19(+6.91%)
Jan 31, 2022 2.650 2.750 463,247 +0.10(+3.77%)
Jan 28, 2022 2.680 2.840 2.510 2.650 515,935 -0.05(-1.85%)
Jan 27, 2022 2.690 2.850 2.690 2.700 467,599 -0.11(-3.91%)
Jan 26, 2022 3.000 3.030 2.810 2.810 266,987 -0.14(-4.75%)
Jan 25, 2022 2.680 3.010 2.680 2.950 309,282 +0.06(+2.06%)
Jan 24, 2022 2.800 2.930 2.620 2.890 808,167 -0.00(-0.16%)
Jan 21, 2022 3.000 3.230 2.860 2.895 740,863 -0.13(-4.46%)
Jan 20, 2022 3.183 3.197 3.000 3.030 456,874 -0.18(-5.61%)
Jan 19, 2022 3.210 3.238 3.090 3.210 391,265 +0.01(+0.31%)
Jan 18, 2022 3.250 3.330 3.170 3.200 234,082 -0.05(-1.54%)
Jan 14, 2022 3.250 0 +0.03(+0.93%)
Jan 13, 2022 3.140 3.230 3.060 3.220 451,799 +0.11(+3.54%)
Jan 12, 2022 3.070 3.334 3.030 3.110 246,253 +0.04(+1.30%)
Jan 11, 2022 3.090 3.130 3.020 3.070 245,142 -0.02(-0.65%)
Jan 10, 2022 3.000 3.100 2.890 3.090 550,547 +0.08(+2.76%)
Jan 07, 2022 2.980 3.020 2.889 3.007 328,878 +0.03(+0.91%)
Jan 06, 2022 2.930 2.980 2.800 2.980 381,671 +0.06(+2.05%)
Jan 05, 2022 2.940 3.030 2.800 2.920 819,825 -0.03(-1.02%)
Jan 04, 2022 3.000 3.030 2.930 2.950 341,021 +0.02(+0.68%)
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.