Canada Markets closed

Columbia Care Inc. (CCHW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.7000+0.1500 (+5.88%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.56002.70002.48002.70002.7000107,975
May 19, 20222.63002.63002.45002.55002.550069,792
May 18, 20222.52002.53002.39002.49002.490049,581
May 17, 20222.51002.57002.47002.48002.480086,602
May 16, 20222.45002.52002.37002.52002.5200150,628
May 13, 20222.50002.61002.45002.48002.480098,562
May 12, 20222.46002.60002.39002.45002.4500128,250
May 11, 20222.51002.59002.43002.54002.5400102,325
May 10, 20222.61002.61002.33002.59002.5900148,450
May 09, 20222.52002.60002.40002.56002.560075,771
May 06, 20222.40002.78002.19002.78002.7800214,494
May 05, 20222.58002.58002.39002.39002.390078,963
May 04, 20222.59002.69002.47002.57002.570070,962
May 03, 20222.63002.75002.59002.63002.6300167,995
May 02, 20222.67002.71002.60002.65002.6500226,683
Apr 29, 20222.81002.91002.61002.61002.610067,630
Apr 28, 20222.88002.92002.70502.86002.8600118,853
Apr 27, 20223.15003.16002.85002.87002.8700125,800
Apr 26, 20223.10003.20003.05003.14003.140089,050
Apr 25, 20223.22003.22003.08003.08003.080064,380
Apr 22, 20223.21003.29003.20003.23003.230072,590
Apr 21, 20223.32003.35003.17003.25003.2500199,201
Apr 20, 20223.24003.37003.23003.32003.320060,540
Apr 19, 20223.21003.31003.15003.31003.310087,004
Apr 18, 20223.28003.28003.12003.21003.2100188,588
Apr 14, 20223.38003.38003.26003.28003.280031,649
Apr 13, 20223.38003.41003.29003.36003.3600122,962
Apr 12, 20223.52003.53003.35003.38003.380095,952
Apr 11, 20223.58003.59003.43003.48003.4800299,889
Apr 08, 20223.69003.69003.55003.59003.590026,324
Apr 07, 20223.46003.68003.35003.68003.680087,845
Apr 06, 20223.55003.55003.44003.50003.500028,760
Apr 05, 20223.60003.66003.51003.62003.620034,661
Apr 04, 20223.82003.82003.64003.68003.680072,061
Apr 01, 20223.76003.81003.73003.81003.8100224,720
Mar 31, 20223.63003.80003.61003.77003.7700146,469
Mar 30, 20223.70003.74003.59003.65003.6500314,002
Mar 29, 20223.70003.77003.70003.71003.710055,957
Mar 28, 20223.76003.80003.65003.70003.7000101,533
Mar 25, 20223.83003.95003.72003.72003.7200274,925
Mar 24, 20223.90003.94003.59003.67003.6700344,636
Mar 23, 20224.05004.20003.85003.85003.8500681,238
Mar 22, 20223.86003.95003.83003.94003.9400128,431
Mar 21, 20223.95004.00003.76003.88003.8800118,335
Mar 18, 20223.71004.00003.67004.00004.0000305,742
Mar 17, 20223.30003.74003.30003.73003.730098,654
Mar 16, 20223.17003.52003.17003.51003.5100317,370
Mar 15, 20223.36003.37003.10003.14003.1400201,272
Mar 14, 20223.53003.54003.32003.34003.340054,499
Mar 11, 20223.62003.62003.48003.55003.550052,583
Mar 10, 20223.60003.70003.55003.61003.610068,349
Mar 09, 20223.65003.77003.59003.62003.620082,895
Mar 08, 20223.61003.85003.56003.63003.6300136,867
Mar 07, 20223.80003.80003.56003.60003.600067,608
Mar 04, 20223.79003.89003.73003.82003.8200146,933
Mar 03, 20223.79003.88003.71003.75003.750086,418
Mar 02, 20223.83003.86003.76003.80003.800043,402
Mar 01, 20223.85003.94003.59003.89003.8900108,395
Feb 28, 20223.87003.95003.58003.94003.9400153,894
Feb 25, 20223.85003.90003.70003.88003.8800119,037
Feb 24, 20223.53003.88003.53003.88003.8800140,538
Feb 23, 20223.87003.92003.74003.75003.750063,163
Feb 22, 20223.93003.93003.77003.86003.860071,364
Feb 18, 20224.07004.08003.91004.00004.000056,165
Feb 17, 20224.18004.18004.04004.05004.050071,289
Feb 16, 20224.15004.21004.08004.17004.1700142,693
Feb 15, 20224.15004.18004.04004.12004.120046,382
Feb 14, 20224.01004.13003.96004.08004.0800123,875
Feb 11, 20224.01004.13003.93004.00004.000087,673
Feb 10, 20223.96004.28003.96003.99003.9900309,026
Feb 09, 20223.80004.05003.80004.00004.0000204,160
Feb 08, 20223.74003.82003.69003.81003.810039,150
Feb 07, 20223.71003.85003.63003.75003.7500129,232
Feb 04, 20223.53003.85003.53003.72503.7250227,679
Feb 03, 20223.63003.65003.41003.46003.460046,999
Feb 02, 20223.74003.80003.62003.70003.7000120,842
Feb 01, 20223.54003.74003.44003.72003.7200202,291
Jan 31, 20223.44003.54003.38003.47003.4700116,937
Jan 28, 20223.41003.42003.23003.37003.3700107,520
Jan 27, 20223.58003.60003.44003.44003.4400113,115
Jan 26, 20223.77003.81003.56003.58003.5800105,278
Jan 25, 20223.60003.81003.47003.75003.7500187,201
Jan 24, 20223.59003.70003.32003.68003.6800296,457
Jan 21, 20223.75003.91003.60003.62003.6200194,368
Jan 20, 20223.97003.97003.74003.80003.8000140,865
Jan 19, 20224.01004.04003.87004.01004.0100123,501
Jan 18, 20224.01004.08003.97004.02004.0200138,995
Jan 17, 20224.09004.10003.99004.04004.040032,200
Jan 14, 20223.99004.09003.93004.08004.0800184,598
Jan 13, 20223.89004.04003.82004.04004.0400185,399
Jan 12, 20223.87004.18003.80003.89003.8900201,112
Jan 11, 20223.90003.95003.83003.86503.8650155,051
Jan 10, 20223.82003.92003.67003.91003.9100138,721
Jan 07, 20223.76003.82003.62003.80003.8000135,515
Jan 06, 20223.76003.80003.65003.79003.7900134,281
Jan 05, 20223.70003.78003.57003.74003.7400120,253
Jan 04, 20223.74003.85003.74003.76003.7600123,853
Dec 31, 20213.71003.72003.60003.62003.6200115,545
Dec 30, 20213.70003.85003.66003.69003.6900158,039
Dec 29, 20213.85003.85003.62003.73003.7300181,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...