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
Canntrust Holdings Inc
(TSX:
TRST
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2018
8.530
8.570
8.300
8.390
270,771
-0.19(-2.21%)
May 30, 2018
8.720
8.790
8.010
8.580
368,770
-0.01(-0.12%)
May 29, 2018
8.860
8.860
8.530
8.590
354,116
-0.21(-2.39%)
May 28, 2018
8.660
8.850
8.580
8.800
276,917
+0.23(+2.68%)
May 25, 2018
8.800
8.850
8.260
8.570
480,402
-0.12(-1.38%)
May 24, 2018
8.910
9.000
8.620
8.690
378,714
-0.18(-2.03%)
May 23, 2018
9.010
9.030
8.850
8.870
312,194
-0.17(-1.88%)
May 22, 2018
8.890
9.160
8.770
9.040
957,737
+0.29(+3.31%)
May 18, 2018
8.750
8.750
8.750
0
-0.07(-0.79%)
May 17, 2018
8.860
9.040
8.820
8.820
950,111
-0.04(-0.45%)
May 16, 2018
8.990
8.990
8.790
8.860
2,171,593
-0.80(-8.28%)
May 15, 2018
10.39
10.39
9.560
9.660
1,072,784
-0.34(-3.40%)
May 14, 2018
9.930
10.58
9.720
10.00
1,565,332
+0.58(+6.16%)
May 11, 2018
8.960
9.500
8.870
9.420
784,167
+0.61(+6.92%)
May 10, 2018
9.180
9.340
8.800
8.810
645,198
-0.21(-2.33%)
May 09, 2018
8.750
9.310
8.720
9.020
629,819
+0.02(+0.22%)
May 08, 2018
9.250
9.490
8.710
9.000
1,373,062
-0.08(-0.88%)
May 07, 2018
8.500
9.210
8.440
9.080
935,072
+0.64(+7.58%)
May 04, 2018
7.820
8.520
7.800
8.440
762,765
+0.79(+10.33%)
May 03, 2018
7.410
7.810
7.270
7.650
1,085,096
+0.30(+4.08%)
May 02, 2018
7.230
7.500
7.080
7.350
498,116
+0.20(+2.80%)
May 01, 2018
7.180
7.200
7.060
7.150
294,820
+0.17(+2.44%)
Apr 30, 2018
6.850
7.050
6.820
6.980
333,405
+0.17(+2.50%)
Apr 27, 2018
6.880
6.960
6.750
6.810
48,832
-0.04(-0.58%)
Apr 26, 2018
6.850
7.000
6.750
6.850
109,771
+0.05(+0.74%)
Apr 25, 2018
7.000
7.040
6.750
6.800
164,750
-0.20(-2.86%)
Apr 24, 2018
7.100
7.230
6.920
7.000
192,121
-0.08(-1.13%)
Apr 23, 2018
7.140
7.300
7.000
7.080
362,603
+0.00(+0.00%)
Apr 20, 2018
7.050
7.110
6.760
7.080
339,736
+0.18(+2.61%)
Apr 19, 2018
6.410
6.930
6.400
6.900
331,177
+0.45(+6.98%)
Apr 18, 2018
6.460
6.840
6.350
6.450
263,520
+0.01(+0.16%)
Apr 17, 2018
6.960
7.000
6.310
6.440
301,889
-0.43(-6.26%)
Apr 16, 2018
7.190
7.450
6.870
6.870
424,373
-0.08(-1.15%)
Apr 13, 2018
6.590
7.020
6.240
6.950
1,008,227
+0.51(+7.92%)
Apr 12, 2018
6.450
6.660
6.390
6.440
355,850
-0.03(-0.46%)
Apr 11, 2018
6.360
6.600
6.240
6.470
396,622
+0.17(+2.70%)
Apr 10, 2018
6.200
6.450
5.860
6.300
894,953
+0.12(+1.94%)
Apr 09, 2018
6.890
7.050
6.130
6.180
326,481
-0.61(-8.98%)
Apr 06, 2018
6.980
7.080
6.750
6.790
189,780
-0.21(-3.00%)
Apr 05, 2018
7.310
7.310
6.850
7.000
459,591
+0.06(+0.86%)
Apr 04, 2018
6.360
7.030
6.120
6.940
1,005,070
+0.22(+3.27%)
Apr 03, 2018
7.300
7.500
6.670
6.720
633,490
-0.49(-6.80%)
Apr 02, 2018
7.880
7.900
7.110
7.210
570,982
-0.67(-8.50%)
Mar 29, 2018
7.880
7.880
7.880
0
+0.23(+3.01%)
Mar 28, 2018
8.200
8.290
7.650
7.650
435,910
-0.50(-6.13%)
Mar 27, 2018
8.350
8.350
8.080
8.150
147,965
-0.05(-0.61%)
Mar 26, 2018
8.280
8.300
8.150
8.200
189,321
+0.06(+0.74%)
Mar 23, 2018
8.480
8.640
8.100
8.140
166,878
+0.08(+0.99%)
Mar 22, 2018
8.350
8.380
8.060
8.060
256,767
-0.30(-3.59%)
Mar 21, 2018
8.400
8.580
8.310
8.360
145,522
+0.03(+0.36%)
Mar 20, 2018
8.430
8.750
8.330
8.330
102,529
-0.12(-1.42%)
Mar 19, 2018
8.550
8.590
8.410
8.450
138,963
-0.05(-0.59%)
Mar 16, 2018
8.730
8.730
8.350
8.500
289,149
-0.15(-1.73%)
Mar 15, 2018
8.700
8.750
8.590
8.650
110,565
+0.09(+1.05%)
Mar 14, 2018
8.860
9.000
8.530
8.560
162,777
-0.22(-2.51%)
Mar 13, 2018
8.540
8.980
8.500
8.780
208,042
+0.34(+4.03%)
Mar 12, 2018
8.500
8.540
8.280
8.440
171,638
+0.14(+1.69%)
Mar 09, 2018
8.600
8.900
8.170
8.300
304,169
-0.29(-3.38%)
Mar 08, 2018
8.700
8.820
8.470
8.590
340,101
-0.23(-2.61%)
Mar 07, 2018
8.940
9.030
8.690
8.820
148,540
-0.18(-2.00%)
Mar 06, 2018
9.300
9.440
8.950
9.000
348,555
-0.16(-1.75%)
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
.