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 (%)
Nov 30, 2020
4.230
4.500
4.100
4.335
547,577
+0.19(+4.58%)
Nov 27, 2020
4.250
4.250
4.050
4.145
379,500
+0.00(+0.12%)
Nov 25, 2020
3.920
4.180
3.760
4.140
1,134,900
+0.35(+9.14%)
Nov 24, 2020
3.950
4.070
3.720
3.793
415,429
-0.07(-1.73%)
Nov 23, 2020
3.760
3.940
3.750
3.860
382,005
+0.07(+1.85%)
Nov 20, 2020
3.720
3.960
3.720
3.790
250,800
-0.14(-3.56%)
Nov 19, 2020
4.080
4.080
3.842
3.930
262,050
-0.13(-3.20%)
Nov 18, 2020
4.020
4.070
3.950
4.060
602,309
+0.11(+2.78%)
Nov 17, 2020
4.000
4.110
3.838
3.950
255,617
-0.12(-3.07%)
Nov 16, 2020
3.760
4.090
3.760
4.075
610,073
+0.13(+3.30%)
Nov 13, 2020
3.950
4.060
3.760
3.945
712,000
-0.05(-1.13%)
Nov 12, 2020
3.910
4.000
3.880
3.990
424,614
+0.11(+2.84%)
Nov 11, 2020
3.910
4.010
3.850
3.880
312,538
-0.02(-0.51%)
Nov 10, 2020
3.760
3.900
3.750
3.900
211,913
+0.03(+0.78%)
Nov 09, 2020
4.280
4.400
3.855
3.870
812,620
-0.13(-3.21%)
Nov 06, 2020
4.000
4.080
3.810
3.998
1,158,600
+0.19(+4.94%)
Nov 05, 2020
4.050
4.050
3.750
3.810
565,481
+0.00(+0.13%)
Nov 04, 2020
4.000
4.100
3.790
3.805
697,164
-0.06(-1.68%)
Nov 03, 2020
3.870
4.000
3.780
3.870
261,084
+0.02(+0.52%)
Nov 02, 2020
3.710
3.890
3.670
3.850
852,834
+0.17(+4.62%)
Oct 30, 2020
3.650
3.690
3.580
3.680
104,000
+0.03(+0.77%)
Oct 29, 2020
3.410
3.690
3.410
3.652
89,482
+0.05(+1.46%)
Oct 28, 2020
3.700
3.700
3.500
3.599
175,881
-0.10(-2.73%)
Oct 27, 2020
3.850
3.850
3.590
3.700
277,583
-0.01(-0.16%)
Oct 26, 2020
3.850
3.920
3.650
3.706
249,620
-0.14(-3.62%)
Oct 23, 2020
3.845
3.910
3.750
3.845
161,900
-0.00(-0.13%)
Oct 22, 2020
3.890
3.921
3.790
3.850
167,282
-0.03(-0.89%)
Oct 21, 2020
3.830
3.894
3.740
3.885
131,517
+0.06(+1.69%)
Oct 20, 2020
3.830
3.880
3.755
3.820
175,531
+0.03(+0.79%)
Oct 19, 2020
3.990
3.990
3.770
3.790
309,238
-0.05(-1.30%)
Oct 16, 2020
3.940
3.940
3.780
3.840
78,300
+0.06(+1.72%)
Oct 15, 2020
3.990
3.990
3.670
3.775
95,499
-0.06(-1.44%)
Oct 14, 2020
3.930
4.000
3.820
3.830
194,421
-0.03(-0.78%)
Oct 13, 2020
3.750
3.880
3.690
3.860
404,756
+0.12(+3.21%)
Oct 12, 2020
3.910
4.120
3.720
3.740
456,013
+0.08(+2.28%)
Oct 09, 2020
3.680
3.720
3.500
3.657
300,700
+0.05(+1.42%)
Oct 08, 2020
3.330
3.630
3.295
3.606
781,754
+0.30(+8.93%)
Oct 07, 2020
3.450
3.450
3.220
3.310
138,324
+0.06(+1.85%)
Oct 06, 2020
3.300
3.300
3.190
3.250
76,169
+0.02(+0.78%)
Oct 05, 2020
3.460
3.460
3.220
3.225
84,390
-0.02(-0.46%)
Oct 02, 2020
3.260
3.280
3.180
3.240
54,700
-0.02(-0.61%)
Oct 01, 2020
3.438
3.550
3.212
3.260
51,278
-0.18(-5.23%)
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%)
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
.