STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

Columbia Care Inc. (CCHW.CN)

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

Add to watchlist

0.6900

-0.0600

(-8.00%)

As of 01:28PM EDT. Market open.

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.7150	0.7150	0.6800	0.6900	0.6900	80,001
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
Jan 17, 2023	1.0300	1.0800	1.0100	1.0600	1.0600	58,073
Jan 16, 2023	1.0400	1.0400	1.0000	1.0000	1.0000	17,397
Jan 13, 2023	1.0400	1.0700	1.0200	1.0300	1.0300	38,010
Jan 12, 2023	1.0400	1.0800	1.0200	1.0500	1.0500	75,788
Jan 11, 2023	1.0200	1.0650	1.0200	1.0500	1.0500	78,762
Jan 10, 2023	1.0000	1.0200	0.9800	0.9900	0.9900	189,244
Jan 09, 2023	1.0900	1.0950	1.0000	1.0400	1.0400	60,080
Jan 06, 2023	1.0600	1.0700	1.0200	1.0600	1.0600	156,380
Jan 05, 2023	1.0500	1.0700	1.0300	1.0700	1.0700	126,135
Jan 04, 2023	0.9700	1.0400	0.9600	1.0400	1.0400	118,731
Jan 03, 2023	1.0500	1.0700	0.9600	0.9600	0.9600	194,000
Dec 30, 2022	1.0800	1.1200	0.9700	0.9800	0.9800	253,083
Dec 29, 2022	1.0000	1.1000	1.0000	1.0900	1.0900	129,688
Dec 28, 2022	1.0100	1.0500	0.9200	1.0200	1.0200	490,587
Dec 23, 2022	1.0200	1.1100	0.9700	1.0800	1.0800	137,560
Dec 22, 2022	1.1500	1.1500	0.9800	1.0000	1.0000	165,722
Dec 21, 2022	1.1600	1.2000	1.0800	1.1200	1.1200	166,679
Dec 20, 2022	1.3600	1.4100	1.1300	1.1300	1.1300	389,514
Dec 19, 2022	1.7400	1.7400	1.3500	1.3600	1.3600	279,648
Dec 16, 2022	1.4600	1.8100	1.4600	1.7500	1.7500	375,603
Dec 15, 2022	1.6200	1.6900	1.4500	1.4600	1.4600	159,376
Dec 14, 2022	1.7000	1.7000	1.5900	1.6100	1.6100	165,378
Dec 13, 2022	1.7400	1.7700	1.6700	1.7600	1.7600	209,185
Dec 12, 2022	1.8700	1.8900	1.7300	1.7600	1.7600	138,038
Dec 09, 2022	1.8800	2.0600	1.8500	1.8500	1.8500	284,040
Dec 08, 2022	2.1100	2.1100	1.8700	1.8700	1.8700	157,918
Dec 07, 2022	2.2900	2.3200	2.0800	2.2100	2.2100	266,320
Dec 06, 2022	2.6000	2.6500	2.1700	2.4100	2.4100	264,403
Dec 05, 2022	2.5000	2.8000	2.4500	2.5400	2.5400	324,570
Dec 02, 2022	2.2500	2.5200	2.2500	2.4600	2.4600	178,970
Dec 01, 2022	2.2300	2.3800	2.2000	2.3500	2.3500	79,886
Nov 30, 2022	2.2900	2.2900	2.1400	2.2200	2.2200	108,110
Nov 29, 2022	2.2800	2.2900	2.2250	2.2900	2.2900	49,673
Nov 28, 2022	2.2500	2.3800	2.1200	2.3400	2.3400	86,400
Nov 25, 2022	2.2000	2.2800	2.2000	2.2700	2.2700	20,765
Nov 24, 2022	2.2700	2.2700	2.2700	2.2700	2.2700	3,000
Nov 23, 2022	2.0250	2.3400	2.0100	2.3400	2.3400	188,306
Nov 22, 2022	2.0600	2.0600	1.9700	2.0300	2.0300	53,731
Nov 21, 2022	2.2200	2.2200	2.0400	2.0400	2.0400	51,899
Nov 18, 2022	2.3200	2.3300	2.1900	2.2000	2.2000	93,150
Nov 17, 2022	2.4000	2.4000	2.2700	2.3500	2.3500	94,500
Nov 16, 2022	2.2900	2.4500	2.1300	2.4000	2.4000	134,315
Nov 15, 2022	2.2800	2.3600	2.2500	2.3200	2.3200	64,530
Nov 14, 2022	2.2400	2.3900	2.2100	2.2400	2.2400	108,093
Nov 11, 2022	2.2200	2.2500	2.1900	2.2200	2.2200	25,693
Nov 10, 2022	2.2500	2.3000	2.2300	2.2300	2.2300	53,409
Nov 09, 2022	2.3000	2.4600	2.1800	2.2000	2.2000	154,800
Nov 08, 2022	2.1200	2.3000	2.1200	2.2700	2.2700	72,810
Nov 07, 2022	2.1800	2.2100	2.1400	2.1450	2.1450	30,993
Nov 04, 2022	2.2000	2.2000	2.1400	2.1700	2.1700	61,336
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,801.44+143.91(+0.73%)

S&P 5004,016.95+45.68(+1.15%)

DOW32,645.94+251.69(+0.78%)

CAD/USD0.7372+0.0017(+0.23%)

CRUDE OIL73.07-0.13(-0.18%)

Bitcoin CAD38,409.87+1,926.55(+5.28%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Columbia Care Inc. (CCHW.CN)

S&P/TSX
19,801.44
+143.91(+0.73%)

S&P 500
4,016.95
+45.68(+1.15%)

DOW
32,645.94
+251.69(+0.78%)

CAD/USD
0.7372
+0.0017(+0.23%)

CRUDE OIL
73.07
-0.13(-0.18%)

Bitcoin CAD
38,409.87
+1,926.55(+5.28%)