Mail

CCHW.CN - Columbia Care Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.6500	0.6600	0.6200	0.6500	0.6500	38,350
Jun 08, 2023	0.6600	0.6600	0.6400	0.6600	0.6600	303,111
Jun 07, 2023	0.6400	0.6700	0.6350	0.6500	0.6500	163,900
Jun 06, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	94,155
Jun 05, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	84,288
Jun 02, 2023	0.6700	0.6700	0.6200	0.6500	0.6500	57,961
Jun 01, 2023	0.6700	0.6700	0.6400	0.6500	0.6500	111,849
May 31, 2023	0.6500	0.6700	0.6050	0.6700	0.6700	68,750
May 30, 2023	0.6500	0.6800	0.5900	0.6500	0.6500	560,861
May 29, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	42,500
May 26, 2023	0.6700	0.6700	0.6000	0.6000	0.6000	115,437
May 25, 2023	0.6500	0.6800	0.6200	0.6300	0.6300	205,343
May 24, 2023	0.6500	0.7300	0.5600	0.6700	0.6700	774,042
May 23, 2023	0.6400	0.7100	0.6400	0.6600	0.6600	319,289
May 19, 2023	0.6300	0.6450	0.5200	0.6450	0.6450	471,510
May 18, 2023	0.6300	0.6600	0.6300	0.6300	0.6300	83,310
May 17, 2023	0.6300	0.6300	0.5900	0.6200	0.6200	114,940
May 16, 2023	0.5800	0.6400	0.5800	0.6300	0.6300	303,745
May 15, 2023	0.5500	0.6000	0.5200	0.5800	0.5800	590,468
May 12, 2023	0.6000	0.6000	0.4800	0.5000	0.5000	540,102
May 11, 2023	0.6200	0.6300	0.4950	0.6000	0.6000	883,366
May 10, 2023	0.6300	0.6400	0.6000	0.6100	0.6100	220,610
May 09, 2023	0.6200	0.6200	0.5400	0.6100	0.6100	315,917
May 08, 2023	0.6200	0.6300	0.5300	0.6200	0.6200	567,046
May 05, 2023	0.6500	0.6800	0.6100	0.6300	0.6300	169,188
May 04, 2023	0.5800	0.6300	0.5200	0.6200	0.6200	448,365
May 03, 2023	0.6200	0.6300	0.6000	0.6000	0.6000	114,238
May 02, 2023	0.6400	0.6500	0.6000	0.6200	0.6200	288,948
May 01, 2023	0.6700	0.6800	0.6500	0.6500	0.6500	32,700
Apr 28, 2023	0.6750	0.6750	0.6500	0.6500	0.6500	62,060
Apr 27, 2023	0.6900	0.7200	0.6500	0.6600	0.6600	384,164
Apr 26, 2023	0.6200	0.6500	0.6200	0.6400	0.6400	61,819
Apr 25, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	55,032
Apr 24, 2023	0.6500	0.6700	0.6300	0.6500	0.6500	51,100
Apr 21, 2023	0.6400	0.6500	0.6300	0.6300	0.6300	56,739
Apr 20, 2023	0.6800	0.6800	0.6400	0.6400	0.6400	81,543
Apr 19, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	22,700
Apr 18, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	52,581
Apr 17, 2023	0.6700	0.6800	0.6500	0.6600	0.6600	102,959
Apr 14, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	44,553
Apr 13, 2023	0.6700	0.6800	0.6600	0.6600	0.6600	66,104
Apr 12, 2023	0.6700	0.6900	0.6600	0.6650	0.6650	51,237
Apr 11, 2023	0.6800	0.6800	0.6600	0.6800	0.6800	181,427
Apr 10, 2023	0.7000	0.7100	0.6700	0.7100	0.7100	352,676
Apr 06, 2023	0.5500	0.7600	0.5500	0.6700	0.6700	953,837
Apr 05, 2023	0.6500	0.6500	0.5700	0.5700	0.5700	1,890,509
Apr 04, 2023	0.6900	0.6900	0.6400	0.6400	0.6400	174,669
Apr 03, 2023	0.6500	0.7000	0.6500	0.6800	0.6800	45,085
Mar 31, 2023	0.7200	0.7200	0.6800	0.6900	0.6900	34,575
Mar 30, 2023	0.7100	0.7400	0.6900	0.7400	0.7400	182,230
Mar 29, 2023	0.7150	0.7150	0.6800	0.6900	0.6900	94,001
Mar 28, 2023	0.7000	0.7700	0.7000	0.7500	0.7500	117,961
Mar 27, 2023	0.7000	0.7100	0.6800	0.7000	0.7000	233,454
Mar 24, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	177,940
Mar 23, 2023	0.7400	0.7600	0.7100	0.7200	0.7200	77,433
Mar 22, 2023	0.7800	0.7800	0.7500	0.7500	0.7500	18,305
Mar 21, 2023	0.7900	0.8000	0.7500	0.8000	0.8000	24,835
Mar 20, 2023	0.8000	0.8100	0.7500	0.7600	0.7600	17,869
Mar 17, 2023	0.7900	0.8000	0.7700	0.7700	0.7700	52,650
Mar 16, 2023	0.7900	0.8800	0.7900	0.8000	0.8000	178,004
Mar 15, 2023	0.7800	0.8000	0.7800	0.7850	0.7850	26,000
Mar 14, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	12,451
Mar 13, 2023	0.7850	0.8100	0.7850	0.8000	0.8000	18,075
Mar 10, 2023	0.8300	0.8600	0.7800	0.8100	0.8100	597,140
Mar 09, 2023	0.9000	0.9000	0.8300	0.8300	0.8300	128,934
Mar 08, 2023	0.9500	0.9500	0.8900	0.9100	0.9100	248,720
Mar 07, 2023	0.8900	0.9600	0.8800	0.9400	0.9400	211,582
Mar 06, 2023	0.8600	0.8900	0.8300	0.8900	0.8900	110,519
Mar 03, 2023	0.8500	0.8700	0.8400	0.8600	0.8600	39,513
Mar 02, 2023	0.8200	0.8600	0.8100	0.8500	0.8500	151,800
Mar 01, 2023	0.8200	0.8250	0.8000	0.8200	0.8200	109,224
Feb 28, 2023	0.8200	0.8300	0.8200	0.8300	0.8300	54,027
Feb 27, 2023	0.8700	0.9000	0.8100	0.8200	0.8200	120,692
Feb 24, 2023	0.8000	0.8300	0.7900	0.8300	0.8300	21,101
Feb 23, 2023	0.8600	0.8600	0.8100	0.8200	0.8200	69,800
Feb 22, 2023	0.8900	0.8900	0.8200	0.8500	0.8500	297,352
Feb 21, 2023	0.8300	0.8800	0.8000	0.8800	0.8800	123,349
Feb 17, 2023	0.8200	0.8300	0.8200	0.8300	0.8300	77,718
Feb 16, 2023	0.8200	0.8600	0.8000	0.8200	0.8200	123,897
Feb 15, 2023	0.8800	0.8800	0.8000	0.8200	0.8200	76,042
Feb 14, 2023	0.8200	0.9000	0.8200	0.8700	0.8700	59,599
Feb 13, 2023	0.9000	0.9000	0.8100	0.8100	0.8100	440,519
Feb 10, 2023	0.9000	0.9600	0.8700	0.9200	0.9200	72,198
Feb 09, 2023	0.9400	0.9400	0.7200	0.9100	0.9100	987,419
Feb 08, 2023	0.9000	0.9700	0.8500	0.9100	0.9100	177,635
Feb 07, 2023	0.9500	0.9500	0.9400	0.9500	0.9500	20,999
Feb 06, 2023	0.9500	0.9600	0.9500	0.9500	0.9500	5,904
Feb 03, 2023	0.9300	1.0000	0.9300	1.0000	1.0000	180,738
Feb 02, 2023	0.9200	1.0000	0.9000	0.9300	0.9300	185,773
Feb 01, 2023	0.8900	0.9400	0.8700	0.9100	0.9100	65,397
Jan 31, 2023	0.8400	0.9500	0.8400	0.8600	0.8600	97,338
Jan 30, 2023	0.8500	0.8500	0.7900	0.7900	0.7900	111,540
Jan 27, 2023	0.8700	0.8800	0.8200	0.8500	0.8500	204,301
Jan 26, 2023	0.9100	0.9100	0.8350	0.8350	0.8350	61,903
Jan 25, 2023	0.9100	0.9200	0.8800	0.9000	0.9000	170,247
Jan 24, 2023	0.9500	0.9500	0.8500	0.9000	0.9000	295,289
Jan 23, 2023	0.9800	1.0000	0.9400	0.9400	0.9400	235,131
Jan 20, 2023	0.9800	0.9900	0.9500	0.9900	0.9900	72,320
Jan 19, 2023	1.0500	1.0500	0.9000	0.9700	0.9700	185,335
Jan 18, 2023	1.0300	1.0800	1.0300	1.0500	1.0500	141,175
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...