Canada markets close in 2 hours 27 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20230.71500.71500.68000.69000.690080,001
Mar 28, 20230.70000.77000.70000.75000.7500117,961
Mar 27, 20230.70000.71000.68000.70000.7000233,454
Mar 24, 20230.71000.72000.70000.72000.7200177,940
Mar 23, 20230.74000.76000.71000.72000.720077,433
Mar 22, 20230.78000.78000.75000.75000.750018,305
Mar 21, 20230.79000.80000.75000.80000.800024,835
Mar 20, 20230.80000.81000.75000.76000.760017,869
Mar 17, 20230.79000.80000.77000.77000.770052,650
Mar 16, 20230.79000.88000.79000.80000.8000178,004
Mar 15, 20230.78000.80000.78000.78500.785026,000
Mar 14, 20230.80000.80000.78000.79000.790012,451
Mar 13, 20230.78500.81000.78500.80000.800018,075
Mar 10, 20230.83000.86000.78000.81000.8100597,140
Mar 09, 20230.90000.90000.83000.83000.8300128,934
Mar 08, 20230.95000.95000.89000.91000.9100248,720
Mar 07, 20230.89000.96000.88000.94000.9400211,582
Mar 06, 20230.86000.89000.83000.89000.8900110,519
Mar 03, 20230.85000.87000.84000.86000.860039,513
Mar 02, 20230.82000.86000.81000.85000.8500151,800
Mar 01, 20230.82000.82500.80000.82000.8200109,224
Feb 28, 20230.82000.83000.82000.83000.830054,027
Feb 27, 20230.87000.90000.81000.82000.8200120,692
Feb 24, 20230.80000.83000.79000.83000.830021,101
Feb 23, 20230.86000.86000.81000.82000.820069,800
Feb 22, 20230.89000.89000.82000.85000.8500297,352
Feb 21, 20230.83000.88000.80000.88000.8800123,349
Feb 17, 20230.82000.83000.82000.83000.830077,718
Feb 16, 20230.82000.86000.80000.82000.8200123,897
Feb 15, 20230.88000.88000.80000.82000.820076,042
Feb 14, 20230.82000.90000.82000.87000.870059,599
Feb 13, 20230.90000.90000.81000.81000.8100440,519
Feb 10, 20230.90000.96000.87000.92000.920072,198
Feb 09, 20230.94000.94000.72000.91000.9100987,419
Feb 08, 20230.90000.97000.85000.91000.9100177,635
Feb 07, 20230.95000.95000.94000.95000.950020,999
Feb 06, 20230.95000.96000.95000.95000.95005,904
Feb 03, 20230.93001.00000.93001.00001.0000180,738
Feb 02, 20230.92001.00000.90000.93000.9300185,773
Feb 01, 20230.89000.94000.87000.91000.910065,397
Jan 31, 20230.84000.95000.84000.86000.860097,338
Jan 30, 20230.85000.85000.79000.79000.7900111,540
Jan 27, 20230.87000.88000.82000.85000.8500204,301
Jan 26, 20230.91000.91000.83500.83500.835061,903
Jan 25, 20230.91000.92000.88000.90000.9000170,247
Jan 24, 20230.95000.95000.85000.90000.9000295,289
Jan 23, 20230.98001.00000.94000.94000.9400235,131
Jan 20, 20230.98000.99000.95000.99000.990072,320
Jan 19, 20231.05001.05000.90000.97000.9700185,335
Jan 18, 20231.03001.08001.03001.05001.0500141,175
Jan 17, 20231.03001.08001.01001.06001.060058,073
Jan 16, 20231.04001.04001.00001.00001.000017,397
Jan 13, 20231.04001.07001.02001.03001.030038,010
Jan 12, 20231.04001.08001.02001.05001.050075,788
Jan 11, 20231.02001.06501.02001.05001.050078,762
Jan 10, 20231.00001.02000.98000.99000.9900189,244
Jan 09, 20231.09001.09501.00001.04001.040060,080
Jan 06, 20231.06001.07001.02001.06001.0600156,380
Jan 05, 20231.05001.07001.03001.07001.0700126,135
Jan 04, 20230.97001.04000.96001.04001.0400118,731
Jan 03, 20231.05001.07000.96000.96000.9600194,000
Dec 30, 20221.08001.12000.97000.98000.9800253,083
Dec 29, 20221.00001.10001.00001.09001.0900129,688
Dec 28, 20221.01001.05000.92001.02001.0200490,587
Dec 23, 20221.02001.11000.97001.08001.0800137,560
Dec 22, 20221.15001.15000.98001.00001.0000165,722
Dec 21, 20221.16001.20001.08001.12001.1200166,679
Dec 20, 20221.36001.41001.13001.13001.1300389,514
Dec 19, 20221.74001.74001.35001.36001.3600279,648
Dec 16, 20221.46001.81001.46001.75001.7500375,603
Dec 15, 20221.62001.69001.45001.46001.4600159,376
Dec 14, 20221.70001.70001.59001.61001.6100165,378
Dec 13, 20221.74001.77001.67001.76001.7600209,185
Dec 12, 20221.87001.89001.73001.76001.7600138,038
Dec 09, 20221.88002.06001.85001.85001.8500284,040
Dec 08, 20222.11002.11001.87001.87001.8700157,918
Dec 07, 20222.29002.32002.08002.21002.2100266,320
Dec 06, 20222.60002.65002.17002.41002.4100264,403
Dec 05, 20222.50002.80002.45002.54002.5400324,570
Dec 02, 20222.25002.52002.25002.46002.4600178,970
Dec 01, 20222.23002.38002.20002.35002.350079,886
Nov 30, 20222.29002.29002.14002.22002.2200108,110
Nov 29, 20222.28002.29002.22502.29002.290049,673
Nov 28, 20222.25002.38002.12002.34002.340086,400
Nov 25, 20222.20002.28002.20002.27002.270020,765
Nov 24, 20222.27002.27002.27002.27002.27003,000
Nov 23, 20222.02502.34002.01002.34002.3400188,306
Nov 22, 20222.06002.06001.97002.03002.030053,731
Nov 21, 20222.22002.22002.04002.04002.040051,899
Nov 18, 20222.32002.33002.19002.20002.200093,150
Nov 17, 20222.40002.40002.27002.35002.350094,500
Nov 16, 20222.29002.45002.13002.40002.4000134,315
Nov 15, 20222.28002.36002.25002.32002.320064,530
Nov 14, 20222.24002.39002.21002.24002.2400108,093
Nov 11, 20222.22002.25002.19002.22002.220025,693
Nov 10, 20222.25002.30002.23002.23002.230053,409
Nov 09, 20222.30002.46002.18002.20002.2000154,800
Nov 08, 20222.12002.30002.12002.27002.270072,810
Nov 07, 20222.18002.21002.14002.14502.145030,993
Nov 04, 20222.20002.20002.14002.17002.170061,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...