Canada markets closed

Columbia Care Inc. (CCHW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
4.4700+0.1300 (+3.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20214.40004.50004.37004.47004.470048,989
Oct. 19, 20214.19004.46004.10004.34004.3400109,786
Oct. 18, 20214.27004.30004.12004.16004.160069,036
Oct. 15, 20214.41004.41004.23004.27004.270068,388
Oct. 14, 20214.50004.50004.32004.36004.360056,660
Oct. 13, 20214.49004.50004.41004.48004.480091,786
Oct. 12, 20214.46004.60004.44004.50004.500050,464
Oct. 08, 20214.70004.72004.50004.60004.600075,543
Oct. 07, 20214.75004.76004.65004.71004.7100150,529
Oct. 06, 20214.84004.84004.70004.70004.700033,537
Oct. 05, 20214.73004.95004.67004.84004.840021,481
Oct. 04, 20214.76004.88004.50004.72004.720040,023
Oct. 01, 20214.93004.95004.78004.82004.820032,845
Sep. 30, 20214.90004.98004.76004.93004.930071,575
Sep. 29, 20214.97005.05004.90004.96004.960079,350
Sep. 28, 20215.07005.08004.90004.98004.980050,351
Sep. 27, 20215.11005.15005.05005.07005.070086,150
Sep. 24, 20214.96005.25004.82005.25005.250091,565
Sep. 23, 20215.09005.22004.95004.95004.950040,085
Sep. 22, 20215.25005.33005.02005.02005.020092,941
Sep. 21, 20215.02005.15004.80005.15005.150087,533
Sep. 20, 20215.15005.15004.86004.97004.970064,730
Sep. 17, 20215.20005.20004.93005.20005.200058,574
Sep. 16, 20214.94005.08004.76005.05005.0500101,985
Sep. 15, 20214.44004.93004.44004.93004.9300139,545
Sep. 14, 20214.72004.74004.49004.53004.530076,779
Sep. 13, 20214.84004.88004.71004.73004.730051,075
Sep. 10, 20215.00005.00004.86004.86004.860067,967
Sep. 09, 20215.10005.14004.79004.90004.9000111,456
Sep. 08, 20215.30005.30005.04005.07005.070054,919
Sep. 07, 20215.55005.56005.28005.28005.280057,433
Sep. 03, 20215.20005.74005.20005.59005.5900123,771
Sep. 02, 20215.14005.20005.10005.11005.110096,861
Sep. 01, 20215.13005.20005.09005.18005.180091,424
Aug. 31, 20215.30005.30005.12005.13005.130053,695
Aug. 30, 20215.17005.23005.10005.15005.150056,912
Aug. 27, 20215.19005.26005.12005.18005.180058,050
Aug. 26, 20215.16005.22005.06005.06005.060062,526
Aug. 25, 20215.12005.32005.10005.16005.160090,701
Aug. 24, 20215.05005.17004.99005.10005.100062,304
Aug. 23, 20215.30005.30004.95005.02005.0200102,763
Aug. 20, 20215.19005.20005.02005.07005.070032,877
Aug. 19, 20215.00005.30004.99005.17005.170080,705
Aug. 18, 20215.16005.49005.05005.21005.2100100,311
Aug. 17, 20215.17005.32005.00005.17005.1700170,299
Aug. 16, 20215.54005.54005.00005.19005.1900167,053
Aug. 13, 20215.85005.91005.52005.57005.5700115,427
Aug. 12, 20215.99006.10005.81005.82005.820044,336
Aug. 11, 20216.00006.03005.87005.90005.900023,574
Aug. 10, 20216.19006.25006.00006.01006.010030,832
Aug. 09, 20216.00006.14005.99006.10006.100042,203
Aug. 06, 20215.99006.10005.86005.93005.930083,738
Aug. 05, 20215.81006.00005.79005.97005.970061,250
Aug. 04, 20216.10006.10005.73005.75005.7500226,068
Aug. 03, 20216.05006.18006.00006.01006.010039,865
Jul. 30, 20215.99006.01005.90006.00006.000019,632
Jul. 29, 20215.95006.05005.89006.01006.010075,620
Jul. 28, 20216.00006.13005.78005.93005.930039,571
Jul. 27, 20215.85005.89005.69005.88005.880037,031
Jul. 26, 20215.90006.00005.83005.83005.830022,588
Jul. 23, 20216.00006.04005.84005.90005.9000139,001
Jul. 22, 20216.13006.20005.89006.00006.000073,251
Jul. 21, 20216.11006.25006.05006.06006.060037,351
Jul. 20, 20215.82006.33005.82006.03006.0300101,302
Jul. 19, 20216.10006.10005.71005.91005.9100186,357
Jul. 16, 20216.40006.61006.17006.21006.210046,620
Jul. 15, 20216.81006.81006.20006.54006.5400103,286
Jul. 14, 20217.00007.15006.79006.80006.800064,636
Jul. 13, 20216.80007.14006.79006.89006.8900273,071
Jul. 12, 20216.61006.85006.52006.77006.7700192,527
Jul. 09, 20216.10006.55006.10006.55006.5500275,947
Jul. 08, 20216.07006.16006.02006.08006.080067,636
Jul. 07, 20215.79006.19005.79006.10006.1000190,051
Jul. 06, 20216.00006.00005.76005.80005.8000118,272
Jul. 05, 20215.80006.00005.76005.95005.950045,325
Jul. 02, 20215.80005.99005.74005.75005.7500203,831
Jun. 30, 20215.75005.81005.65005.79005.7900129,532
Jun. 29, 20215.61005.90005.61005.75005.750059,340
Jun. 28, 20215.85005.99005.75005.78005.7800887,545
Jun. 25, 20216.00006.00005.72005.80005.8000796,223
Jun. 24, 20216.00006.25005.89005.92005.9200195,042
Jun. 23, 20215.76006.06005.76005.88005.880084,894
Jun. 22, 20216.05006.06005.71005.71005.7100159,968
Jun. 21, 20216.25006.25005.95006.07006.0700175,566
Jun. 18, 20216.36006.50006.18006.20006.2000147,529
Jun. 17, 20216.60006.62006.33006.41006.410076,016
Jun. 16, 20216.64006.75006.52006.57006.5700129,229
Jun. 15, 20216.75006.80006.52006.58006.580045,114
Jun. 14, 20216.85006.91006.70006.75006.7500238,672
Jun. 11, 20216.81006.92006.72006.77006.770070,063
Jun. 10, 20216.83006.83006.77006.77006.770013,035
Jun. 09, 20216.87007.00006.83006.87006.870056,054
Jun. 08, 20216.95006.95006.81006.85006.850040,934
Jun. 07, 20217.05007.05006.94006.94006.940048,428
Jun. 04, 20217.05007.05006.96007.01007.010038,153
Jun. 03, 20217.08007.12006.99007.03007.030041,551
Jun. 02, 20217.22007.22007.07007.14007.140043,565
Jun. 01, 20217.23007.27007.10007.15007.150020,192
May 31, 20217.17007.18007.10007.10007.10001,852
May 28, 20217.30007.35007.29007.30007.300050,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...