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, 2021
5.959
6.531
5.450
6.450
1,604,613
+1.05(+19.44%)
Mar 30, 2021
5.500
5.800
5.247
5.400
660,335
-0.17(-3.05%)
Mar 29, 2021
6.000
6.280
5.550
5.570
508,145
-0.23(-3.97%)
Mar 26, 2021
6.130
6.190
5.799
5.800
541,400
-0.33(-5.38%)
Mar 25, 2021
5.820
6.250
5.680
6.130
580,461
+0.23(+3.90%)
Mar 24, 2021
6.410
6.480
5.800
5.900
998,184
-0.45(-7.09%)
Mar 23, 2021
6.310
6.450
5.860
6.350
1,013,186
+0.07(+1.11%)
Mar 22, 2021
6.850
6.850
6.280
6.280
282,970
-0.39(-5.85%)
Mar 19, 2021
6.510
6.900
6.420
6.670
290,000
+0.07(+1.06%)
Mar 18, 2021
6.970
6.970
6.580
6.600
461,547
-0.26(-3.79%)
Mar 17, 2021
6.600
6.900
6.534
6.860
331,379
+0.16(+2.39%)
Mar 16, 2021
6.470
7.170
6.450
6.700
1,582,207
+0.25(+3.88%)
Mar 15, 2021
6.510
6.620
6.280
6.450
1,076,856
+0.07(+1.10%)
Mar 12, 2021
6.061
6.510
6.061
6.380
338,900
+0.04(+0.63%)
Mar 11, 2021
6.120
6.450
5.995
6.340
751,408
+0.21(+3.43%)
Mar 10, 2021
6.480
6.500
6.020
6.130
801,526
-0.32(-4.98%)
Mar 09, 2021
6.500
6.793
6.325
6.452
582,169
+0.05(+0.80%)
Mar 08, 2021
6.740
7.000
6.293
6.400
399,666
-0.48(-6.98%)
Mar 05, 2021
7.110
7.250
6.230
6.880
721,000
-0.04(-0.58%)
Mar 04, 2021
7.150
7.150
6.070
6.920
1,120,198
+0.03(+0.41%)
Mar 03, 2021
7.210
7.290
6.686
6.891
660,875
-0.31(-4.28%)
Mar 02, 2021
7.000
7.200
6.713
7.200
974,041
+0.47(+7.06%)
Mar 01, 2021
7.010
7.110
6.550
6.726
546,439
-0.06(-0.95%)
Feb 26, 2021
6.860
7.000
6.627
6.790
367,800
-0.06(-0.88%)
Feb 25, 2021
7.100
7.260
6.550
6.850
482,773
-0.09(-1.30%)
Feb 24, 2021
7.260
7.260
6.750
6.940
399,613
-0.22(-3.05%)
Feb 23, 2021
7.140
7.320
6.639
7.159
1,093,357
+0.01(+0.18%)
Feb 22, 2021
7.200
7.650
6.910
7.146
1,160,018
-0.15(-2.09%)
Feb 19, 2021
7.206
7.443
6.810
7.298
2,954,600
+0.43(+6.24%)
Feb 18, 2021
6.800
7.080
6.510
6.870
1,396,914
-0.01(-0.15%)
Feb 17, 2021
7.110
7.330
6.840
6.880
561,122
-0.28(-3.91%)
Feb 16, 2021
7.110
7.330
7.000
7.160
822,494
+0.18(+2.58%)
Feb 12, 2021
7.500
7.500
6.830
6.980
1,341,800
-0.27(-3.72%)
Feb 11, 2021
7.790
7.790
7.140
7.250
971,683
-0.40(-5.23%)
Feb 10, 2021
7.610
7.890
6.950
7.650
1,716,689
+0.10(+1.31%)
Feb 09, 2021
7.650
7.730
7.361
7.551
711,405
-0.02(-0.25%)
Feb 08, 2021
7.520
7.650
7.452
7.570
604,664
+0.20(+2.71%)
Feb 05, 2021
7.000
7.450
6.950
7.370
1,016,500
+0.26(+3.66%)
Feb 04, 2021
7.020
7.110
6.789
7.110
1,162,106
+0.28(+4.05%)
Feb 03, 2021
6.810
6.977
6.720
6.833
1,139,513
+0.10(+1.55%)
Feb 02, 2021
7.090
7.090
6.420
6.729
978,372
+0.18(+2.74%)
Feb 01, 2021
6.350
6.601
6.160
6.550
642,059
+0.18(+2.83%)
Jan 29, 2021
6.350
6.470
6.060
6.370
635,200
+0.02(+0.31%)
Jan 28, 2021
6.100
6.450
6.080
6.350
428,222
+0.27(+4.46%)
Jan 27, 2021
6.400
6.600
5.891
6.079
1,241,876
-0.40(-6.19%)
Jan 26, 2021
6.590
6.702
6.415
6.480
370,952
-0.25(-3.71%)
Jan 25, 2021
6.990
6.990
6.650
6.730
570,113
-0.16(-2.27%)
Jan 22, 2021
6.750
7.090
6.670
6.886
394,300
+0.09(+1.29%)
Jan 21, 2021
7.170
7.170
6.600
6.799
932,848
+0.01(+0.13%)
Jan 20, 2021
7.060
7.240
6.790
6.790
888,507
-0.26(-3.63%)
Jan 19, 2021
7.500
7.740
7.000
7.046
1,217,547
-0.58(-7.62%)
Jan 15, 2021
7.170
7.627
7.150
7.627
1,208,500
+0.52(+7.27%)
Jan 14, 2021
7.000
7.340
6.855
7.110
969,685
+0.11(+1.57%)
Jan 13, 2021
6.520
7.070
6.370
7.000
1,597,361
+0.46(+7.03%)
Jan 12, 2021
6.580
6.680
6.310
6.540
1,490,262
+0.20(+3.15%)
Jan 11, 2021
6.350
6.620
6.050
6.340
1,465,824
-0.01(-0.16%)
Jan 08, 2021
6.820
6.820
6.200
6.350
2,381,700
-0.57(-8.22%)
Jan 07, 2021
7.000
7.070
6.540
6.918
899,276
+0.38(+5.79%)
Jan 06, 2021
6.500
7.071
6.445
6.540
1,056,323
+0.22(+3.48%)
Jan 05, 2021
6.700
6.840
6.000
6.320
426,165
-0.15(-2.32%)
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
.