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 (%)
Sep 30, 2020 3.469 3.510 3.410 3.440 50,244 -0.02(-0.58%)
Sep 29, 2020 3.760 3.760 3.450 3.460 37,236 -0.12(-3.35%)
Sep 28, 2020 3.140 3.700 3.140 3.580 104,373 +0.29(+8.65%)
Sep 25, 2020 3.216 3.324 3.180 3.295 42,400 +0.10(+3.03%)
Sep 24, 2020 3.350 3.350 3.145 3.198 50,069 -0.08(-2.50%)
Sep 23, 2020 3.380 3.400 3.280 3.280 25,798 -0.09(-2.53%)
Sep 22, 2020 3.289 3.390 3.280 3.365 44,829 +0.07(+1.97%)
Sep 21, 2020 3.370 3.473 3.250 3.300 106,894 -0.16(-4.62%)
Sep 18, 2020 3.480 3.510 3.400 3.460 50,200 +0.03(+0.87%)
Sep 17, 2020 3.360 3.450 3.160 3.430 265,329 +0.06(+1.78%)
Sep 16, 2020 3.600 3.730 3.253 3.370 203,146 -0.24(-6.65%)
Sep 15, 2020 3.830 4.035 3.570 3.610 99,501 -0.24(-6.23%)
Sep 14, 2020 3.700 3.946 3.618 3.850 100,772 +0.21(+5.77%)
Sep 11, 2020 3.680 3.710 3.590 3.640 55,500 -0.06(-1.62%)
Sep 10, 2020 3.763 3.770 3.640 3.700 64,285 +0.00(+0.00%)
Sep 09, 2020 3.820 3.960 3.700 3.700 85,338 -0.06(-1.60%)
Sep 08, 2020 3.650 3.900 3.530 3.760 234,686 +0.01(+0.27%)
Sep 04, 2020 3.670 3.820 3.500 3.750 233,900 +0.30(+8.70%)
Sep 03, 2020 3.430 3.560 3.380 3.450 58,693 +0.07(+2.07%)
Sep 02, 2020 3.620 3.800 3.270 3.380 116,649 -0.25(-6.89%)
Sep 01, 2020 4.000 4.250 3.617 3.630 226,248 -0.37(-9.25%)
Aug 31, 2020 4.100 4.100 3.930 4.000 205,147 +0.04(+1.01%)
Aug 28, 2020 4.050 4.050 3.780 3.960 99,800 +0.15(+3.99%)
Aug 27, 2020 3.850 3.850 3.550 3.808 91,428 +0.24(+6.82%)
Aug 26, 2020 3.403 3.680 3.403 3.565 91,629 +0.13(+3.93%)
Aug 25, 2020 3.500 3.500 3.430 3.430 10,159 -0.07(-2.00%)
Aug 24, 2020 3.500 3.610 3.300 3.500 26,833 -0.05(-1.41%)
Aug 21, 2020 3.200 3.560 3.200 3.550 107,100 +0.23(+6.93%)
Aug 20, 2020 3.600 3.700 3.200 3.320 140,300 -0.35(-9.54%)
Aug 19, 2020 3.710 3.730 3.620 3.670 39,670 -0.03(-0.81%)
Aug 18, 2020 3.750 3.750 3.645 3.700 51,270 +0.01(+0.27%)
Aug 17, 2020 3.600 3.750 3.600 3.690 141,804 -0.01(-0.18%)
Aug 14, 2020 3.890 3.890 3.410 3.696 253,200 +0.24(+6.91%)
Aug 13, 2020 3.535 3.590 3.450 3.458 123,904 -0.11(-3.15%)
Aug 12, 2020 3.490 3.631 3.420 3.570 57,369 +0.12(+3.34%)
Aug 11, 2020 2.880 3.690 2.880 3.455 192,326 +0.21(+6.62%)
Aug 10, 2020 3.050 3.400 3.050 3.240 206,400 -0.03(-0.92%)
Aug 07, 2020 3.280 3.335 3.230 3.270 40,400 -0.01(-0.30%)
Aug 06, 2020 3.250 3.380 3.230 3.280 73,171 -0.01(-0.30%)
Aug 05, 2020 3.500 3.500 3.290 3.290 83,968 -0.06(-1.79%)
Aug 04, 2020 3.475 3.500 3.300 3.350 259,811 -0.23(-6.29%)
Aug 03, 2020 3.400 3.600 3.250 3.575 82,246 +0.19(+5.61%)
Jul 31, 2020 3.450 3.490 3.234 3.385 124,500 -0.06(-1.60%)
Jul 30, 2020 3.550 3.550 3.250 3.440 232,092 +0.20(+6.28%)
Jul 29, 2020 3.250 3.400 3.041 3.237 110,258 +0.01(+0.26%)
Jul 28, 2020 3.290 3.290 2.650 3.228 135,256 +0.33(+11.33%)
Jul 27, 2020 2.900 2.950 2.820 2.900 134,017 +0.09(+3.20%)
Jul 24, 2020 2.850 2.850 2.770 2.810 52,800 -0.02(-0.71%)
Jul 23, 2020 2.520 2.925 2.520 2.830 245,880 -0.02(-0.70%)
Jul 22, 2020 3.000 3.000 2.645 2.850 246,564 +0.00(+0.11%)
Jul 21, 2020 2.730 2.900 2.730 2.847 59,180 +0.10(+3.71%)
Jul 20, 2020 2.753 2.800 2.690 2.745 113,965 -0.00(-0.12%)
Jul 17, 2020 2.787 2.850 2.730 2.748 46,000 -0.03(-1.14%)
Jul 16, 2020 2.830 3.000 2.771 2.780 38,217 -0.04(-1.42%)
Jul 15, 2020 2.818 2.820 2.770 2.820 25,151 +0.05(+1.81%)
Jul 14, 2020 2.615 2.930 2.615 2.770 26,677 -0.13(-4.48%)
Jul 13, 2020 2.990 2.990 2.600 2.900 334,042 +0.09(+3.17%)
Jul 10, 2020 2.600 2.811 2.400 2.811 102,200 +0.23(+8.74%)
Jul 09, 2020 2.400 2.640 2.400 2.585 24,724 -0.04(-1.52%)
Jul 08, 2020 2.640 2.640 2.600 2.625 7,654 -0.02(-0.57%)
Jul 07, 2020 2.800 2.800 2.620 2.640 16,681 +0.04(+1.54%)
Jul 06, 2020 2.550 2.696 2.550 2.600 20,039 +0.08(+3.17%)
Jul 02, 2020 2.500 2.600 2.470 2.520 30,800 -0.00(-0.20%)
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.