Columbia Care Inc. (CCHW.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
As of 03:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 4.0900 | 4.1000 | 3.9900 | 4.0400 | 4.0400 | 32,200 |
| Jan. 14, 2022 | 3.9900 | 4.0900 | 3.9300 | 4.0800 | 4.0800 | 184,598 |
| Jan. 13, 2022 | 3.8900 | 4.0400 | 3.8200 | 4.0400 | 4.0400 | 185,399 |
| Jan. 12, 2022 | 3.8700 | 4.1800 | 3.8000 | 3.8900 | 3.8900 | 201,112 |
| Jan. 11, 2022 | 3.9000 | 3.9500 | 3.8300 | 3.8650 | 3.8650 | 155,051 |
| Jan. 10, 2022 | 3.8200 | 3.9200 | 3.6700 | 3.9100 | 3.9100 | 138,721 |
| Jan. 07, 2022 | 3.7600 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 135,515 |
| Jan. 06, 2022 | 3.7600 | 3.8000 | 3.6500 | 3.7900 | 3.7900 | 134,281 |
| Jan. 05, 2022 | 3.7000 | 3.7800 | 3.5700 | 3.7400 | 3.7400 | 120,253 |
| Jan. 04, 2022 | 3.7400 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 123,853 |
| Dec. 31, 2021 | 3.7100 | 3.7200 | 3.6000 | 3.6200 | 3.6200 | 115,545 |
| Dec. 30, 2021 | 3.7000 | 3.8500 | 3.6600 | 3.6900 | 3.6900 | 158,039 |
| Dec. 29, 2021 | 3.8500 | 3.8500 | 3.6200 | 3.7300 | 3.7300 | 181,798 |
| Dec. 24, 2021 | 3.9000 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 11,350 |
| Dec. 23, 2021 | 3.6600 | 3.9400 | 3.6600 | 3.8600 | 3.8600 | 95,994 |
| Dec. 22, 2021 | 3.5900 | 3.7200 | 3.5700 | 3.6900 | 3.6900 | 88,422 |
| Dec. 21, 2021 | 3.6100 | 3.7200 | 3.5600 | 3.6100 | 3.6100 | 116,440 |
| Dec. 20, 2021 | 3.6700 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 57,777 |
| Dec. 17, 2021 | 3.6800 | 3.7700 | 3.5800 | 3.7300 | 3.7300 | 93,360 |
| Dec. 16, 2021 | 3.7000 | 3.7800 | 3.5700 | 3.7100 | 3.7100 | 70,243 |
| Dec. 15, 2021 | 3.7500 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 64,022 |
| Dec. 14, 2021 | 3.7900 | 3.8400 | 3.6300 | 3.7900 | 3.7900 | 77,860 |
| Dec. 13, 2021 | 3.8800 | 3.9700 | 3.6800 | 3.8200 | 3.8200 | 303,895 |
| Dec. 10, 2021 | 3.8700 | 4.0200 | 3.7700 | 3.9600 | 3.9600 | 69,483 |
| Dec. 09, 2021 | 3.9100 | 4.0400 | 3.8300 | 3.9000 | 3.9000 | 139,274 |
| Dec. 08, 2021 | 3.5800 | 4.0000 | 3.5400 | 3.9900 | 3.9900 | 181,939 |
| Dec. 07, 2021 | 3.7000 | 3.8600 | 3.5300 | 3.6000 | 3.6000 | 179,873 |
| Dec. 06, 2021 | 3.8200 | 4.0800 | 3.6300 | 3.6300 | 3.6300 | 180,891 |
| Dec. 03, 2021 | 4.0100 | 4.1900 | 3.8000 | 3.8000 | 3.8000 | 236,990 |
| Dec. 02, 2021 | 3.8500 | 4.2400 | 3.8500 | 4.1300 | 4.1300 | 209,212 |
| Dec. 01, 2021 | 4.1300 | 4.1400 | 3.7800 | 3.8600 | 3.8600 | 154,319 |
| Nov. 30, 2021 | 3.8700 | 4.1500 | 3.7500 | 4.1400 | 4.1400 | 238,228 |
| Nov. 29, 2021 | 3.9500 | 3.9500 | 3.7800 | 3.8600 | 3.8600 | 81,323 |
| Nov. 26, 2021 | 3.8400 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 77,531 |
| Nov. 25, 2021 | 3.9700 | 3.9700 | 3.8900 | 3.8950 | 3.8950 | 21,030 |
| Nov. 24, 2021 | 3.9000 | 4.0300 | 3.8100 | 3.9500 | 3.9500 | 105,630 |
| Nov. 23, 2021 | 3.9900 | 4.0500 | 3.7700 | 3.9500 | 3.9500 | 127,021 |
| Nov. 22, 2021 | 3.7500 | 4.1900 | 3.6400 | 4.1900 | 4.1900 | 165,043 |
| Nov. 19, 2021 | 3.8100 | 3.9100 | 3.7300 | 3.7600 | 3.7600 | 145,476 |
| Nov. 18, 2021 | 3.8600 | 3.8900 | 3.6500 | 3.8400 | 3.8400 | 278,427 |
| Nov. 17, 2021 | 4.1200 | 4.1700 | 3.8000 | 3.8000 | 3.8000 | 204,930 |
| Nov. 16, 2021 | 4.4000 | 4.4500 | 4.0700 | 4.0800 | 4.0800 | 279,181 |
| Nov. 15, 2021 | 4.5100 | 4.8300 | 4.2400 | 4.3200 | 4.3200 | 418,893 |
| Nov. 12, 2021 | 4.0700 | 4.4700 | 4.0700 | 4.3800 | 4.3800 | 360,850 |
| Nov. 11, 2021 | 3.8100 | 4.1200 | 3.7900 | 4.0400 | 4.0400 | 217,205 |
| Nov. 10, 2021 | 3.9600 | 4.0500 | 3.7700 | 3.7700 | 3.7700 | 289,841 |
| Nov. 09, 2021 | 4.0500 | 4.1700 | 3.9000 | 3.9200 | 3.9200 | 198,386 |
| Nov. 08, 2021 | 4.1400 | 4.4400 | 4.0300 | 4.0300 | 4.0300 | 295,024 |
| Nov. 05, 2021 | 3.7500 | 4.1000 | 3.6500 | 3.9200 | 3.9200 | 348,660 |
| Nov. 04, 2021 | 3.7500 | 3.9000 | 3.6700 | 3.7400 | 3.7400 | 94,093 |
| Nov. 03, 2021 | 3.8800 | 3.8800 | 3.6200 | 3.6900 | 3.6900 | 101,328 |
| Nov. 02, 2021 | 3.8200 | 3.9000 | 3.7100 | 3.9000 | 3.9000 | 89,880 |
| Nov. 01, 2021 | 3.6900 | 3.8100 | 3.5400 | 3.7900 | 3.7900 | 254,129 |
| Oct. 29, 2021 | 3.7700 | 3.9300 | 3.6600 | 3.6900 | 3.6900 | 97,086 |
| Oct. 28, 2021 | 3.9500 | 3.9800 | 3.7000 | 3.8900 | 3.8900 | 161,507 |
| Oct. 27, 2021 | 3.7000 | 3.9200 | 3.6500 | 3.7300 | 3.7300 | 166,718 |
| Oct. 26, 2021 | 4.0500 | 4.0500 | 3.7500 | 3.7900 | 3.7900 | 296,911 |
| Oct. 25, 2021 | 4.3400 | 4.3400 | 3.9500 | 4.0100 | 4.0100 | 92,270 |
| Oct. 22, 2021 | 4.4300 | 4.4900 | 4.2000 | 4.2100 | 4.2100 | 47,460 |
| Oct. 21, 2021 | 4.5200 | 4.5500 | 4.3900 | 4.4100 | 4.4100 | 41,508 |
| Oct. 20, 2021 | 4.4000 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 48,989 |
| Oct. 19, 2021 | 4.1900 | 4.4600 | 4.1000 | 4.3400 | 4.3400 | 109,786 |
| Oct. 18, 2021 | 4.2700 | 4.3000 | 4.1200 | 4.1600 | 4.1600 | 69,036 |
| Oct. 15, 2021 | 4.4100 | 4.4100 | 4.2300 | 4.2700 | 4.2700 | 68,388 |
| Oct. 14, 2021 | 4.5000 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 56,660 |
| Oct. 13, 2021 | 4.4900 | 4.5000 | 4.4100 | 4.4800 | 4.4800 | 91,786 |
| Oct. 12, 2021 | 4.4600 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 50,464 |
| Oct. 08, 2021 | 4.7000 | 4.7200 | 4.5000 | 4.6000 | 4.6000 | 75,543 |
| Oct. 07, 2021 | 4.7500 | 4.7600 | 4.6500 | 4.7100 | 4.7100 | 150,529 |
| Oct. 06, 2021 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | 4.7000 | 33,537 |
| Oct. 05, 2021 | 4.7300 | 4.9500 | 4.6700 | 4.8400 | 4.8400 | 21,481 |
| Oct. 04, 2021 | 4.7600 | 4.8800 | 4.5000 | 4.7200 | 4.7200 | 40,023 |
| Oct. 01, 2021 | 4.9300 | 4.9500 | 4.7800 | 4.8200 | 4.8200 | 32,845 |
| Sep. 30, 2021 | 4.9000 | 4.9800 | 4.7600 | 4.9300 | 4.9300 | 71,575 |
| Sep. 29, 2021 | 4.9700 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 79,350 |
| Sep. 28, 2021 | 5.0700 | 5.0800 | 4.9000 | 4.9800 | 4.9800 | 50,351 |
| Sep. 27, 2021 | 5.1100 | 5.1500 | 5.0500 | 5.0700 | 5.0700 | 86,150 |
| Sep. 24, 2021 | 4.9600 | 5.2500 | 4.8200 | 5.2500 | 5.2500 | 91,565 |
| Sep. 23, 2021 | 5.0900 | 5.2200 | 4.9500 | 4.9500 | 4.9500 | 40,085 |
| Sep. 22, 2021 | 5.2500 | 5.3300 | 5.0200 | 5.0200 | 5.0200 | 92,941 |
| Sep. 21, 2021 | 5.0200 | 5.1500 | 4.8000 | 5.1500 | 5.1500 | 87,533 |
| Sep. 20, 2021 | 5.1500 | 5.1500 | 4.8600 | 4.9700 | 4.9700 | 64,730 |
| Sep. 17, 2021 | 5.2000 | 5.2000 | 4.9300 | 5.2000 | 5.2000 | 58,574 |
| Sep. 16, 2021 | 4.9400 | 5.0800 | 4.7600 | 5.0500 | 5.0500 | 101,985 |
| Sep. 15, 2021 | 4.4400 | 4.9300 | 4.4400 | 4.9300 | 4.9300 | 139,545 |
| Sep. 14, 2021 | 4.7200 | 4.7400 | 4.4900 | 4.5300 | 4.5300 | 76,779 |
| Sep. 13, 2021 | 4.8400 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 51,075 |
| Sep. 10, 2021 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 67,967 |
| Sep. 09, 2021 | 5.1000 | 5.1400 | 4.7900 | 4.9000 | 4.9000 | 111,456 |
| Sep. 08, 2021 | 5.3000 | 5.3000 | 5.0400 | 5.0700 | 5.0700 | 54,919 |
| Sep. 07, 2021 | 5.5500 | 5.5600 | 5.2800 | 5.2800 | 5.2800 | 57,433 |
| Sep. 03, 2021 | 5.2000 | 5.7400 | 5.2000 | 5.5900 | 5.5900 | 123,771 |
| Sep. 02, 2021 | 5.1400 | 5.2000 | 5.1000 | 5.1100 | 5.1100 | 96,861 |
| Sep. 01, 2021 | 5.1300 | 5.2000 | 5.0900 | 5.1800 | 5.1800 | 91,424 |
| Aug. 31, 2021 | 5.3000 | 5.3000 | 5.1200 | 5.1300 | 5.1300 | 53,695 |
| Aug. 30, 2021 | 5.1700 | 5.2300 | 5.1000 | 5.1500 | 5.1500 | 56,912 |
| Aug. 27, 2021 | 5.1900 | 5.2600 | 5.1200 | 5.1800 | 5.1800 | 58,050 |
| Aug. 26, 2021 | 5.1600 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 62,526 |
| Aug. 25, 2021 | 5.1200 | 5.3200 | 5.1000 | 5.1600 | 5.1600 | 90,701 |
| Aug. 24, 2021 | 5.0500 | 5.1700 | 4.9900 | 5.1000 | 5.1000 | 62,304 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
