Canada markets closed

Columbia Care Inc. (CCHW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.2900-0.0500 (-2.14%)
At close: 03:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 20222.15002.20002.07002.14002.1400102,123
Nov 02, 20222.15002.20002.07002.07002.070075,621
Nov 01, 20222.20002.27502.19002.21002.210076,155
Oct 31, 20222.00002.28001.98002.19002.1900316,356
Oct 28, 20222.02002.05001.98002.01002.010071,050
Oct 27, 20222.15002.15002.04002.06002.060038,050
Oct 26, 20222.17002.23002.09002.14002.140045,208
Oct 25, 20222.20002.29002.15002.18002.1800213,090
Oct 24, 20222.26002.27002.16002.21002.210044,100
Oct 21, 20222.20002.29002.20002.27002.270065,893
Oct 20, 20222.15002.26002.12002.20002.2000142,175
Oct 19, 20222.12002.20002.07002.14002.1400133,193
Oct 18, 20222.08002.14002.08002.13002.130079,600
Oct 17, 20222.11002.17002.04002.06002.0600135,400
Oct 14, 20222.14002.17002.01002.10002.1000165,520
Oct 13, 20222.05002.19002.04002.17002.170063,700
Oct 12, 20222.10002.13002.01002.06002.060057,475
Oct 11, 20222.33002.38002.03002.05502.0550178,011
Oct 07, 20222.45002.74002.18002.50002.5000722,847
Oct 06, 20221.70002.47001.64002.38002.3800261,177
Oct 05, 20221.69001.72001.67001.70001.700046,193
Oct 04, 20221.84001.85001.69001.70001.7000102,949
Oct 03, 20221.78001.93001.78001.80001.8000168,060
Sept 30, 20221.72001.78001.67001.74001.7400271,952
Sept 29, 20221.70001.71001.65001.68001.6800149,957
Sept 28, 20221.64001.80001.60001.74001.7400104,900
Sept 27, 20221.71001.73001.61001.63001.630043,312
Sept 26, 20221.80001.83001.69001.69001.690078,409
Sept 23, 20221.88001.97001.78001.78001.780055,756
Sept 22, 20222.12002.12001.98002.00002.000055,114
Sept 21, 20222.14002.21002.12002.12002.120043,550
Sept 20, 20222.12002.16002.10002.14002.140080,881
Sept 19, 20222.15002.18002.11002.13002.130046,900
Sept 16, 20222.20002.22002.16002.20002.200062,622
Sept 15, 20222.25002.28002.18002.20002.200030,663
Sept 14, 20222.25002.32002.23002.26002.260061,440
Sept 13, 20222.39002.39002.24002.24002.240050,525
Sept 12, 20222.52002.55002.41002.42002.420062,915
Sept 09, 20222.52002.56002.41002.50002.5000191,400
Sept 08, 20222.57002.58002.46002.50002.5000129,309
Sept 07, 20222.60002.66002.48002.58002.5800115,950
Sept 06, 20222.72002.73002.58002.58002.5800145,338
Sept 02, 20222.71002.77002.68002.70002.7000305,944
Sept 01, 20222.80002.80002.68002.70002.7000316,000
Aug 31, 20222.74002.81002.66002.80002.8000437,117
Aug 30, 20222.80002.84002.68002.75002.7500302,700
Aug 29, 20222.64002.90002.58002.80002.8000261,903
Aug 26, 20222.63002.70002.60002.65002.6500206,307
Aug 25, 20222.54002.66002.53002.63002.6300310,786
Aug 24, 20222.29002.55002.29002.55002.5500262,237
Aug 23, 20222.36002.40002.29002.31002.310080,369
Aug 22, 20222.43002.43002.32002.34002.340072,185
Aug 19, 20222.48002.58002.44002.47002.4700130,594
Aug 18, 20222.36002.53002.30002.52002.5200188,171
Aug 17, 20222.42002.42002.31002.36002.360098,313
Aug 16, 20222.22002.43002.20002.43002.4300123,618
Aug 15, 20222.15002.33002.08002.26002.2600131,723
Aug 12, 20222.31002.32002.19002.21002.2100181,639
Aug 11, 20222.23002.31002.23002.28002.2800256,298
Aug 10, 20222.27002.27002.19502.23002.2300209,255
Aug 09, 20222.25002.26002.20002.26002.260099,627
Aug 08, 20222.28002.35002.24002.26002.2600122,369
Aug 05, 20222.20002.27002.18002.27002.270023,800
Aug 04, 20222.27002.36002.21002.21002.210044,900
Aug 03, 20222.27002.27002.20002.27002.270015,580
Aug 02, 20222.19002.31002.17002.24002.240086,025
Jul 29, 20222.35002.36002.22002.25002.250091,650
Jul 28, 20222.42002.42002.31002.40002.400048,175
Jul 27, 20222.39002.40002.21002.40002.4000125,620
Jul 26, 20222.33002.38002.20002.37002.370070,600
Jul 25, 20222.30002.38502.27002.33002.3300114,800
Jul 22, 20222.37002.49002.29002.31002.3100119,270
Jul 21, 20222.27002.40002.13002.37002.3700147,521
Jul 20, 20222.22002.41002.18002.21002.2100194,789
Jul 19, 20222.05002.23002.03002.17002.1700153,540
Jul 18, 20222.06002.14002.03002.04002.040090,207
Jul 15, 20222.16002.28002.05002.06002.0600217,744
Jul 14, 20221.91002.19001.86002.10002.1000318,800
Jul 13, 20221.95001.98001.90001.91001.910071,767
Jul 12, 20221.83001.98001.79001.98001.980044,471
Jul 11, 20221.93001.97001.84001.84001.840053,952
Jul 08, 20222.03002.07001.94001.94001.940029,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...