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, 2019
7.250
7.250
7.000
7.100
1,097,937
-0.30(-4.05%)
May 30, 2019
7.830
7.870
7.260
7.400
2,202,803
-0.18(-2.37%)
May 29, 2019
7.900
7.940
7.510
7.580
1,443,637
-0.36(-4.53%)
May 28, 2019
7.850
7.990
7.800
7.940
1,683,639
+0.14(+1.79%)
May 27, 2019
7.700
7.890
7.700
7.800
630,381
+0.12(+1.56%)
May 24, 2019
7.790
7.940
7.640
7.680
1,145,784
+0.11(+1.45%)
May 23, 2019
7.880
7.880
7.510
7.570
1,329,217
-0.37(-4.66%)
May 22, 2019
7.850
8.170
7.830
7.940
1,089,014
+0.06(+0.76%)
May 21, 2019
8.020
8.020
7.800
7.880
1,006,106
-0.18(-2.23%)
May 17, 2019
8.060
8.060
8.060
0
-0.11(-1.35%)
May 16, 2019
8.450
8.520
8.100
8.170
1,620,661
-0.17(-2.04%)
May 15, 2019
8.270
8.570
8.120
8.340
2,898,364
+0.15(+1.83%)
May 14, 2019
8.250
8.670
7.950
8.190
4,982,766
+0.51(+6.64%)
May 13, 2019
7.530
7.900
7.530
7.680
1,592,071
-0.13(-1.66%)
May 10, 2019
7.510
7.920
7.400
7.810
2,775,469
+0.26(+3.44%)
May 09, 2019
7.870
7.880
7.500
7.550
1,700,997
-0.33(-4.19%)
May 08, 2019
7.980
7.980
7.740
7.880
1,409,048
+0.00(+0.00%)
May 07, 2019
8.090
8.240
7.660
7.880
2,908,528
-0.14(-1.75%)
May 06, 2019
8.000
8.060
7.850
8.020
1,861,961
-0.10(-1.23%)
May 03, 2019
7.750
8.240
7.590
8.120
4,167,464
+0.54(+7.12%)
May 02, 2019
7.550
7.960
7.500
7.580
10,010,543
-1.09(-12.57%)
May 01, 2019
9.170
9.190
8.500
8.670
4,191,803
-0.51(-5.56%)
Apr 30, 2019
9.580
9.720
9.100
9.180
1,661,481
-0.47(-4.87%)
Apr 29, 2019
9.750
9.940
9.510
9.650
1,009,783
-0.12(-1.23%)
Apr 26, 2019
10.02
10.24
9.550
9.770
1,239,833
-0.25(-2.50%)
Apr 25, 2019
10.14
10.22
9.960
10.02
1,125,438
-0.15(-1.47%)
Apr 24, 2019
9.690
10.21
9.550
10.17
1,609,069
+0.46(+4.74%)
Apr 23, 2019
9.570
9.730
9.380
9.710
944,312
+0.19(+2.00%)
Apr 22, 2019
9.120
9.750
8.820
9.520
2,092,125
+0.10(+1.06%)
Apr 18, 2019
9.420
9.420
9.420
0
-0.24(-2.48%)
Apr 17, 2019
9.160
9.800
9.140
9.660
1,757,718
+0.55(+6.04%)
Apr 16, 2019
9.200
9.420
9.070
9.110
1,041,275
-0.08(-0.87%)
Apr 15, 2019
9.420
9.460
9.020
9.190
1,390,928
-0.35(-3.67%)
Apr 12, 2019
9.440
9.600
9.330
9.540
1,205,099
+0.14(+1.49%)
Apr 11, 2019
9.890
9.890
9.100
9.400
2,345,658
-0.52(-5.24%)
Apr 10, 2019
9.840
10.03
9.820
9.920
916,634
+0.08(+0.81%)
Apr 09, 2019
10.20
10.28
9.730
9.840
1,237,076
-0.44(-4.28%)
Apr 08, 2019
10.30
10.41
10.18
10.28
1,074,462
+0.09(+0.88%)
Apr 05, 2019
9.940
10.23
9.880
10.19
1,609,461
+0.36(+3.66%)
Apr 04, 2019
9.950
10.11
9.650
9.830
1,730,466
-0.13(-1.31%)
Apr 03, 2019
10.32
10.42
9.900
9.960
2,552,125
-0.32(-3.11%)
Apr 02, 2019
10.75
10.79
10.26
10.28
1,655,025
-0.38(-3.56%)
Apr 01, 2019
10.41
10.87
10.21
10.66
3,274,002
+0.30(+2.90%)
Mar 29, 2019
11.05
11.30
10.12
10.36
5,824,625
-0.54(-4.95%)
Mar 28, 2019
12.00
12.00
10.80
10.90
8,591,234
-2.55(-18.96%)
Mar 27, 2019
13.15
13.45
12.68
13.45
2,204,821
+0.37(+2.83%)
Mar 26, 2019
12.70
13.14
12.70
13.08
1,474,316
+0.43(+3.40%)
Mar 25, 2019
12.97
13.14
12.52
12.65
1,901,791
-0.26(-2.01%)
Mar 22, 2019
13.25
13.32
12.74
12.91
1,598,008
-0.40(-3.01%)
Mar 21, 2019
13.00
13.36
12.90
13.31
1,469,111
+0.39(+3.02%)
Mar 20, 2019
12.99
13.20
12.68
12.92
1,837,473
-0.10(-0.77%)
Mar 19, 2019
12.75
13.48
12.68
13.02
3,533,886
+0.34(+2.68%)
Mar 18, 2019
11.92
12.68
11.92
12.68
2,585,120
+0.79(+6.64%)
Mar 15, 2019
11.77
12.00
11.67
11.89
3,086,382
+0.25(+2.15%)
Mar 14, 2019
11.78
11.87
11.61
11.64
855,579
-0.20(-1.69%)
Mar 13, 2019
11.82
12.04
11.61
11.84
1,385,899
+0.17(+1.46%)
Mar 12, 2019
11.68
12.20
11.64
11.67
1,626,152
-0.12(-1.02%)
Mar 11, 2019
11.33
11.88
11.19
11.79
1,536,133
+0.66(+5.93%)
Mar 08, 2019
10.85
11.19
10.47
11.13
1,658,054
-0.07(-0.62%)
Mar 07, 2019
12.03
12.05
11.17
11.20
1,826,766
-0.83(-6.90%)
Mar 06, 2019
11.99
12.15
11.75
12.03
1,040,947
+0.07(+0.59%)
Mar 05, 2019
11.79
12.20
11.65
11.96
1,607,918
+0.04(+0.34%)
Mar 04, 2019
12.27
12.34
11.42
11.92
2,988,614
-0.57(-4.56%)
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
.