Canada markets closed

Ascend Wellness Holdings, Inc. (AAWH-U.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in USD
Add to watchlist
1.2900+0.0200 (+1.57%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.28001.35001.24001.29001.2900385,741
May 01, 20241.49001.49001.26001.27001.2700405,928
Apr 30, 20241.27001.55001.21001.47001.47001,190,200
Apr 29, 20241.28001.28001.20001.26001.260064,300
Apr 26, 20241.26001.28001.23001.28001.280046,420
Apr 25, 20241.28001.29001.24001.24001.240026,809
Apr 24, 20241.36001.36001.26001.28001.280026,100
Apr 23, 20241.26001.39001.23001.37001.370075,800
Apr 22, 20241.26001.29001.25001.29001.290025,607
Apr 19, 20241.28001.28001.24001.28001.28005,331
Apr 18, 20241.28001.30001.13001.30001.300096,138
Apr 17, 20241.20001.32001.20001.30001.300028,955
Apr 16, 20241.20001.26001.16001.20001.200026,731
Apr 15, 20241.22001.23001.17001.21001.210030,931
Apr 12, 20241.30001.30001.22001.22001.220027,329
Apr 11, 20241.30001.32001.22001.30001.300086,832
Apr 10, 20241.30001.32001.30001.30001.30005,664
Apr 09, 20241.32001.34001.28001.31001.310040,483
Apr 08, 20241.35001.42001.31001.34001.3400114,505
Apr 05, 20241.34001.41001.28001.35001.3500161,999
Apr 04, 20241.35001.44001.33001.34001.3400146,739
Apr 03, 20241.35001.38001.30001.34001.3400132,100
Apr 02, 20241.30001.38001.27001.36001.3600565,500
Apr 01, 20241.30001.34001.27001.30001.3000140,052
Mar 28, 20241.40001.40001.28001.29001.2900118,654
Mar 27, 20241.29001.40001.29001.40001.4000128,160
Mar 26, 20241.36001.36001.30001.30001.300086,300
Mar 25, 20241.40001.44001.35001.37001.370057,300
Mar 22, 20241.26001.48001.21001.40001.400087,834
Mar 21, 20241.20001.29001.18001.26001.260042,100
Mar 20, 20241.16001.22001.16001.21001.21004,500
Mar 19, 20241.20001.21001.16001.17001.170011,685
Mar 18, 20241.18001.24001.18001.20001.200086,350
Mar 15, 20241.06001.16001.00001.16001.1600266,346
Mar 14, 20241.08001.09001.00001.04001.0400251,703
Mar 13, 20241.06001.08001.06001.08001.080023,300
Mar 12, 20241.09001.15001.02001.05001.0500412,633
Mar 11, 20241.18001.20001.03001.07001.0700376,071
Mar 08, 20241.17001.25001.14001.19001.1900248,770
Mar 07, 20241.26001.28001.11001.16001.1600178,175
Mar 06, 20241.34001.38001.23001.24001.240050,200
Mar 05, 20241.44001.44001.26001.34001.340072,215
Mar 04, 20241.44001.45001.20001.45001.4500339,550
Mar 01, 20241.38001.45001.38001.45001.450052,900
Feb 29, 20241.44001.48001.40001.40001.400046,070
Feb 28, 20241.41001.47001.40001.45001.450050,467
Feb 27, 20241.44001.46001.38001.42001.420063,605
Feb 26, 20241.60001.64001.41001.44001.4400107,153
Feb 23, 20241.58001.62001.54001.58001.5800119,888
Feb 22, 20241.55001.62001.53001.59001.5900187,348
Feb 21, 20241.58001.64001.54001.55001.550059,704
Feb 20, 20241.72001.72001.54001.58001.5800197,846
Feb 16, 20241.63001.79001.63001.73001.7300255,759
Feb 15, 20241.68001.73001.58001.62001.6200180,399
Feb 14, 20241.60001.84001.60001.67001.6700182,974
Feb 13, 20241.50001.64001.40001.59001.5900283,604
Feb 12, 20241.50001.75001.47001.47001.4700328,260
Feb 09, 20241.65001.70001.64001.66001.660049,450
Feb 08, 20241.56001.65001.50001.63001.6300508,637
Feb 07, 20241.57001.64001.50001.54001.5400493,835
Feb 06, 20241.46001.61001.42001.57001.5700164,250
Feb 05, 20241.48001.50001.43001.48001.480025,500
Feb 02, 20241.56001.57001.48001.50001.500088,600
Feb 01, 20241.36001.62001.34001.62001.6200110,050
Jan 31, 20241.40001.40001.33001.38001.3800120,700
Jan 30, 20241.34001.42001.32001.40001.4000175,885
Jan 29, 20241.32001.38001.28001.35001.350072,850
Jan 26, 20241.37001.40001.31001.34001.3400149,200
Jan 25, 20241.36001.37001.31001.37001.3700107,900
Jan 24, 20241.26001.37001.25001.35001.3500124,360
Jan 23, 20241.30001.30001.24001.26001.260094,150
Jan 22, 20241.30001.34001.27001.31001.3100113,400
Jan 19, 20241.29001.35001.20001.32001.3200225,698
Jan 18, 20241.35001.35001.26001.30001.3000133,960
Jan 17, 20241.42001.42001.32001.35001.3500125,632
Jan 16, 20241.52001.68001.41001.44001.4400303,126
Jan 15, 20241.50001.65001.45001.54001.540093,413
Jan 12, 20241.25001.45001.25001.45001.4500273,600
Jan 11, 20241.21001.26001.17001.24001.2400102,335
Jan 10, 20241.20001.24001.16001.22001.2200135,510
Jan 09, 20241.14001.22001.06001.22001.2200213,103
Jan 08, 20241.16001.21001.12001.15001.1500139,110
Jan 05, 20241.14001.18001.07001.16001.1600322,442
Jan 04, 20241.10001.47001.10001.12001.1200143,747
Jan 03, 20241.00001.13000.99001.09001.090057,100
Jan 02, 20240.98001.02000.98001.00001.000025,500
Dec 29, 20231.01001.02000.97000.97000.970052,592
Dec 28, 20231.02001.07000.99001.00001.000050,600
Dec 27, 20231.03001.11001.00001.06001.060077,900
Dec 22, 20231.00001.00000.96001.00001.0000125,325
Dec 21, 20231.02001.05000.98001.00001.000062,750
Dec 20, 20231.06001.06001.02001.04001.040051,434
Dec 19, 20231.08001.10001.06001.06001.060023,900
Dec 18, 20231.14001.14001.06001.08001.0800130,900
Dec 15, 20231.16001.16001.13001.14001.140050,145
Dec 14, 20231.16001.22001.14001.18001.180030,850
Dec 13, 20231.18001.20001.12001.14001.140025,050
Dec 12, 20231.34001.37001.15001.15001.150080,680
Dec 11, 20231.44001.44001.34001.34001.340013,100
Dec 08, 20231.43001.50001.42001.44001.440028,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...