Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
1.730
1.800
1.709
1.780
23,387
+0.05(+2.89%)
Mar 30, 2020
1.809
1.849
1.716
1.730
89,193
-0.03(-1.94%)
Mar 27, 2020
1.598
1.970
0.7800
1.764
66,200
+0.15(+9.52%)
Mar 26, 2020
1.529
1.840
1.527
1.611
107,863
+0.12(+8.11%)
Mar 25, 2020
1.440
1.500
1.370
1.490
71,861
+0.06(+4.25%)
Mar 24, 2020
1.505
1.550
1.395
1.429
67,529
+0.07(+4.80%)
Mar 23, 2020
1.840
2.580
1.343
1.364
104,790
-0.09(-5.94%)
Mar 20, 2020
1.400
2.000
1.335
1.450
131,900
+0.20(+16.00%)
Mar 19, 2020
1.395
1.395
1.225
1.250
40,745
-0.11(-8.11%)
Mar 18, 2020
1.380
1.490
1.244
1.360
34,412
-0.09(-6.19%)
Mar 17, 2020
1.492
1.550
1.400
1.450
38,388
-0.05(-3.33%)
Mar 16, 2020
1.750
1.750
1.494
1.500
23,377
-0.22(-12.79%)
Mar 13, 2020
1.957
2.150
1.720
1.720
24,700
-0.05(-3.02%)
Mar 12, 2020
1.665
1.880
1.600
1.774
48,712
-0.22(-10.87%)
Mar 11, 2020
2.192
2.300
1.850
1.990
73,072
-0.22(-9.84%)
Mar 10, 2020
2.311
2.348
2.207
2.207
22,839
-0.04(-1.91%)
Mar 09, 2020
2.497
2.795
2.250
2.250
44,649
-0.36(-13.79%)
Mar 06, 2020
2.633
2.633
2.360
2.610
16,400
-0.01(-0.40%)
Mar 05, 2020
2.708
2.743
2.590
2.620
27,142
-0.09(-3.30%)
Mar 04, 2020
2.921
3.055
2.710
2.710
57,676
-0.19(-6.55%)
Mar 03, 2020
2.970
2.978
2.760
2.900
13,659
-0.03(-1.02%)
Mar 02, 2020
2.990
2.990
2.920
2.930
4,535
-0.06(-1.95%)
Feb 28, 2020
3.010
3.010
2.856
2.988
6,400
+0.08(+2.69%)
Feb 27, 2020
2.830
3.035
2.830
2.910
10,316
-0.04(-1.36%)
Feb 26, 2020
3.030
3.255
2.950
2.950
22,290
-0.05(-1.67%)
Feb 25, 2020
3.023
3.040
2.962
3.000
5,661
-0.02(-0.63%)
Feb 24, 2020
3.059
3.087
3.018
3.019
8,761
-0.05(-1.58%)
Feb 21, 2020
3.044
3.600
3.030
3.068
10,100
+0.04(+1.29%)
Feb 20, 2020
3.070
3.360
2.970
3.029
9,254
+0.04(+1.29%)
Feb 19, 2020
2.970
3.000
2.937
2.990
5,809
+0.04(+1.36%)
Feb 18, 2020
3.100
3.100
2.950
2.950
28,425
-0.12(-3.91%)
Feb 14, 2020
3.136
3.140
3.055
3.070
35,000
+0.12(+4.07%)
Feb 13, 2020
2.863
2.950
2.800
2.950
2,776
+0.07(+2.39%)
Feb 12, 2020
2.908
2.950
2.858
2.881
4,724
-0.04(-1.50%)
Feb 11, 2020
3.120
3.160
2.925
2.925
17,984
-0.18(-5.65%)
Feb 10, 2020
3.294
3.294
3.050
3.100
33,250
-0.11(-3.32%)
Feb 07, 2020
3.270
3.270
3.206
3.206
20,000
-0.04(-1.34%)
Feb 06, 2020
3.422
3.422
3.249
3.250
4,748
-0.20(-5.80%)
Feb 05, 2020
3.458
3.470
3.250
3.450
14,870
+0.20(+6.15%)
Feb 04, 2020
5.300
5.300
3.250
3.250
15,461
-0.20(-5.66%)
Feb 03, 2020
4.000
4.000
3.445
3.445
18,115
-0.05(-1.57%)
Jan 31, 2020
3.650
3.710
3.320
3.500
43,600
-0.13(-3.58%)
Jan 30, 2020
3.668
3.670
3.550
3.630
15,027
-0.03(-0.82%)
Jan 29, 2020
3.673
3.720
3.604
3.660
10,788
+0.00(+0.08%)
Jan 28, 2020
3.510
3.760
3.510
3.657
11,348
+0.14(+3.90%)
Jan 27, 2020
2.690
3.664
2.690
3.520
4,461
-0.10(-2.64%)
Jan 24, 2020
3.840
3.840
3.540
3.616
20,000
-0.20(-5.28%)
Jan 23, 2020
3.809
3.818
3.751
3.817
40,403
+0.03(+0.82%)
Jan 22, 2020
3.720
3.870
3.687
3.786
44,927
+0.16(+4.47%)
Jan 21, 2020
3.620
3.750
3.602
3.624
33,339
+0.17(+4.86%)
Jan 17, 2020
3.282
3.620
3.282
3.456
22,000
+0.19(+5.69%)
Jan 16, 2020
3.254
3.445
3.250
3.270
70,241
+0.03(+1.01%)
Jan 15, 2020
2.960
3.359
2.720
3.237
43,328
+0.28(+9.30%)
Jan 14, 2020
2.809
2.980
2.807
2.962
15,308
+0.16(+5.57%)
Jan 13, 2020
2.764
2.930
2.750
2.806
3,809
+0.06(+2.02%)
Jan 10, 2020
2.769
2.769
2.750
2.750
9,100
-0.02(-0.72%)
Jan 09, 2020
2.758
2.893
2.745
2.770
19,791
-0.00(-0.15%)
Jan 08, 2020
2.700
2.774
2.690
2.774
17,416
+0.03(+1.25%)
Jan 07, 2020
2.750
2.750
2.730
2.740
6,046
-0.02(-0.72%)
Jan 06, 2020
2.708
2.840
2.679
2.760
39,778
+0.20(+7.68%)
Jan 03, 2020
2.563
2.563
2.563
2.563
300
-0.01(-0.26%)
Jan 02, 2020
3.345
3.345
2.550
2.570
28,358
+0.08(+3.21%)
Dec 31, 2019
2.458
2.528
2.400
2.490
20,200
-0.00(-0.13%)
Dec 30, 2019
2.551
2.551
2.380
2.493
13,905
-0.01(-0.27%)
Dec 27, 2019
2.480
2.604
2.300
2.500
61,300
+0.02(+0.81%)
Dec 26, 2019
2.310
2.490
2.310
2.480
6,526
+0.18(+8.00%)
Dec 24, 2019
2.517
2.522
2.296
2.296
19,400
-0.20(-8.10%)
Dec 23, 2019
2.662
2.690
2.499
2.499
13,993
-0.00(-0.06%)
Dec 20, 2019
2.500
2.500
2.395
2.500
8,600
+0.08(+3.31%)
Dec 19, 2019
1.930
2.458
1.930
2.420
8,276
+0.09(+3.95%)
Dec 18, 2019
2.409
2.620
2.315
2.328
16,629
+0.03(+1.38%)
Dec 17, 2019
2.395
2.402
2.290
2.296
4,043
-0.06(-2.70%)
Dec 16, 2019
2.408
3.940
2.330
2.360
39,020
+0.02(+0.89%)
Dec 13, 2019
2.393
2.400
2.338
2.339
11,000
+0.07(+2.90%)
Dec 12, 2019
2.350
2.365
2.200
2.273
23,380
-0.08(-3.27%)
Dec 11, 2019
2.410
2.410
2.325
2.350
12,751
+0.01(+0.43%)
Dec 10, 2019
2.420
2.420
2.337
2.340
21,598
-0.07(-2.96%)
Dec 09, 2019
2.447
2.467
2.412
2.412
8,239
-0.03(-1.36%)
Dec 06, 2019
2.354
2.445
2.330
2.445
29,900
+0.11(+4.87%)
Dec 05, 2019
2.347
2.650
2.331
2.331
2,903
+0.07(+3.15%)
Dec 04, 2019
2.100
2.260
2.100
2.260
10,924
+0.16(+7.62%)
Dec 03, 2019
2.263
2.263
2.100
2.100
8,698
-0.18(-7.89%)
Dec 02, 2019
2.250
2.280
1.961
2.280
37,375
+0.09(+4.11%)
Nov 29, 2019
2.243
2.243
2.183
2.190
3,500
-0.06(-2.67%)
Nov 27, 2019
2.830
2.830
2.220
2.250
5,700
+0.06(+2.60%)
Nov 26, 2019
2.260
2.490
2.171
2.193
80,085
-0.11(-4.65%)
Nov 25, 2019
3.810
3.810
2.300
2.300
16,250
-0.04(-1.83%)
Nov 22, 2019
2.426
3.120
2.330
2.343
4,300
+0.02(+0.95%)
Nov 21, 2019
2.495
2.870
2.300
2.321
29,530
-0.27(-10.54%)
Nov 20, 2019
2.750
2.750
2.590
2.594
7,811
-0.01(-0.36%)
Nov 19, 2019
2.530
2.710
2.530
2.604
50,415
+0.07(+2.96%)
Nov 18, 2019
2.649
2.880
2.529
2.529
15,837
-0.08(-3.11%)
Nov 15, 2019
1.602
2.850
1.602
2.610
48,300
-0.11(-4.14%)
Nov 14, 2019
2.930
2.930
2.690
2.723
49,635
-0.20(-6.98%)
Nov 13, 2019
2.967
2.967
2.895
2.927
3,685
+0.02(+0.58%)
Nov 12, 2019
2.988
3.050
2.910
2.910
75,987
-0.03(-1.02%)
Nov 11, 2019
3.064
3.150
2.940
2.940
47,452
-0.04(-1.34%)
Nov 08, 2019
3.147
3.148
2.910
2.980
22,100
-0.17(-5.40%)
Nov 07, 2019
3.205
3.205
3.122
3.150
7,738
-0.04(-1.27%)
Nov 06, 2019
3.410
5.000
3.150
3.191
60,803
+0.04(+1.42%)
Nov 05, 2019
3.322
3.322
3.135
3.146
12,745
+0.05(+1.48%)
Nov 04, 2019
2.430
3.100
2.430
3.100
6,148
+0.03(+0.98%)
Nov 01, 2019
3.084
3.265
3.046
3.070
2,800
+0.02(+0.66%)
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%)
Aug 01, 2019
4.627
4.712
4.596
4.618
3,200
-0.04(-0.84%)
Jul 31, 2019
4.680
4.680
4.657
4.657
1,697
+0.11(+2.36%)
Jul 30, 2019
4.527
4.550
4.180
4.550
1,850
+0.16(+3.64%)
Jul 29, 2019
4.510
4.520
4.170
4.390
16,658
-0.12(-2.77%)
Jul 26, 2019
4.500
4.515
4.500
4.515
200
+0.02(+0.44%)
Jul 25, 2019
4.200
4.789
4.200
4.495
4,443
-0.01(-0.11%)
Jul 24, 2019
4.500
4.500
4.500
25
+0.00(+0.00%)
Jul 23, 2019
4.496
4.575
4.202
4.500
13,975
+0.05(+1.12%)
Jul 22, 2019
4.784
4.980
4.450
4.450
25,994
-0.34(-7.10%)
Jul 19, 2019
4.940
5.050
4.790
4.790
27,200
-0.11(-2.24%)
Jul 18, 2019
4.850
4.935
4.850
4.900
2,344
-0.04(-0.81%)
Jul 17, 2019
4.636
5.044
4.636
4.940
15,059
+0.48(+10.71%)
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
.