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 (%)
Oct 31, 2019 3.260 3.260 3.050 3.050 3,293 -0.09(-2.87%)
Oct 30, 2019 3.253 3.270 3.140 3.140 7,960 +0.01(+0.44%)
Oct 29, 2019 3.350 3.350 2.989 3.126 11,988 -0.24(-7.24%)
Oct 28, 2019 3.380 3.400 3.304 3.370 5,412 +0.11(+3.51%)
Oct 25, 2019 3.262 3.470 3.256 3.256 1,500 -0.03(-0.83%)
Oct 24, 2019 3.136 3.283 3.136 3.283 2,815 +0.11(+3.58%)
Oct 23, 2019 3.100 3.170 3.087 3.170 6,925 +0.07(+2.24%)
Oct 22, 2019 3.065 3.100 3.065 3.100 3,225 +0.05(+1.66%)
Oct 21, 2019 3.136 4.310 3.050 3.050 10,539 -0.05(-1.63%)
Oct 18, 2019 3.083 3.100 3.050 3.100 13,000 +0.03(+0.98%)
Oct 17, 2019 3.091 3.091 3.045 3.070 2,160 +0.00(+0.00%)
Oct 16, 2019 3.025 3.070 3.025 3.070 1,300 +0.01(+0.27%)
Oct 15, 2019 3.078 3.148 3.062 3.062 15,570 -0.25(-7.64%)
Oct 14, 2019 2.945 3.315 2.945 3.315 4,500 +0.23(+7.63%)
Oct 11, 2019 3.048 3.100 3.046 3.080 10,000 +0.02(+0.50%)
Oct 10, 2019 3.120 3.160 2.937 3.065 11,362 -0.04(-1.14%)
Oct 09, 2019 3.125 3.138 3.100 3.100 960 -0.02(-0.76%)
Oct 08, 2019 3.136 3.150 3.124 3.124 1,510 -0.07(-2.26%)
Oct 07, 2019 3.296 3.296 3.103 3.196 17,505 -0.35(-9.97%)
Oct 04, 2019 3.328 3.550 3.290 3.550 4,700 +0.24(+7.25%)
Oct 03, 2019 3.306 3.510 3.295 3.310 14,276 -1.13(-25.45%)
Oct 02, 2019 4.620 4.620 2.880 4.440 15,780 +0.50(+12.55%)
Oct 01, 2019 3.484 3.945 3.091 3.945 1,581 +0.44(+12.71%)
Sep 30, 2019 3.495 3.504 3.389 3.500 7,968 +0.00(+0.11%)
Sep 27, 2019 3.574 3.582 3.496 3.496 13,000 -0.15(-4.16%)
Sep 26, 2019 3.596 4.279 3.596 3.648 12,825 +0.15(+4.22%)
Sep 25, 2019 3.820 3.920 3.493 3.500 50,625 -0.43(-10.99%)
Sep 24, 2019 4.100 4.100 3.893 3.932 11,925 -0.17(-4.09%)
Sep 23, 2019 4.038 4.250 3.950 4.100 10,485 +0.13(+3.27%)
Sep 20, 2019 4.830 4.830 3.970 3.970 8,800 -0.15(-3.56%)
Sep 19, 2019 4.118 4.118 4.117 4.117 860 +0.00(+0.11%)
Sep 18, 2019 4.112 4.112 4.112 4.112 680 +0.08(+2.10%)
Sep 17, 2019 4.200 4.200 4.027 4.027 1,391 -0.28(-6.44%)
Sep 16, 2019 4.302 4.318 4.150 4.305 6,310 +0.26(+6.31%)
Sep 13, 2019 4.355 4.355 4.049 4.049 9,200 -0.34(-7.68%)
Sep 12, 2019 4.376 4.386 4.350 4.386 2,960 -0.00(-0.07%)
Sep 11, 2019 4.113 4.389 4.093 4.389 8,905 +0.24(+5.77%)
Sep 10, 2019 4.136 4.156 4.133 4.150 2,190 +0.05(+1.22%)
Sep 09, 2019 4.137 4.200 4.073 4.100 12,092 -0.08(-1.88%)
Sep 06, 2019 4.279 4.282 4.179 4.179 4,100 -0.06(-1.46%)
Sep 05, 2019 4.305 4.470 4.233 4.240 6,230 -0.03(-0.68%)
Sep 04, 2019 4.247 4.283 4.239 4.269 3,812 +0.17(+4.13%)
Sep 03, 2019 4.050 5.090 4.050 4.100 19,025 -0.03(-0.76%)
Aug 30, 2019 4.150 4.150 4.085 4.131 5,200 -0.02(-0.48%)
Aug 29, 2019 4.000 4.151 4.000 4.151 1,848 +0.18(+4.48%)
Aug 28, 2019 4.087 4.178 3.973 3.973 5,905 -0.01(-0.35%)
Aug 27, 2019 4.193 4.350 3.987 3.987 10,836 -0.17(-4.06%)
Aug 26, 2019 4.221 4.221 4.010 4.156 6,381 -0.58(-12.33%)
Aug 23, 2019 4.740 4.740 4.440 4.740 6,800 +0.02(+0.42%)
Aug 22, 2019 4.819 4.850 4.720 4.720 6,500 -0.09(-1.89%)
Aug 21, 2019 4.833 4.891 4.750 4.811 1,560 -0.04(-0.92%)
Aug 20, 2019 4.850 4.856 4.795 4.856 4,014 -0.09(-1.85%)
Aug 19, 2019 5.014 5.132 4.947 4.947 8,962 +0.00(+0.02%)
Aug 16, 2019 4.677 4.948 4.677 4.946 9,500 +0.25(+5.27%)
Aug 15, 2019 4.950 4.950 4.699 4.699 2,462 -0.33(-6.58%)
Aug 14, 2019 5.135 5.262 4.900 5.029 17,721 -0.06(-1.19%)
Aug 13, 2019 5.060 5.090 5.030 5.090 17,640 +0.14(+2.83%)
Aug 12, 2019 4.948 5.150 4.944 4.950 5,295 +0.02(+0.44%)
Aug 09, 2019 5.106 5.110 4.900 4.928 29,000 -0.10(-1.92%)
Aug 08, 2019 4.944 6.600 4.944 5.024 26,018 +0.07(+1.50%)
Aug 07, 2019 5.188 5.188 4.850 4.950 10,760 +0.22(+4.75%)
Aug 06, 2019 4.865 5.100 4.714 4.726 16,505 -0.37(-7.34%)
Aug 05, 2019 4.650 5.100 4.290 5.100 2,921 +0.34(+7.23%)
Aug 02, 2019 4.640 4.790 4.620 4.756 9,800 +0.14(+2.99%)
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.