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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Aug. 23, 2021 | 5.3000 | 5.3000 | 4.9500 | 5.0200 | 5.0200 | 102,763 |
| Aug. 20, 2021 | 5.1900 | 5.2000 | 5.0200 | 5.0700 | 5.0700 | 32,877 |
| Aug. 19, 2021 | 5.0000 | 5.3000 | 4.9900 | 5.1700 | 5.1700 | 80,705 |
| Aug. 18, 2021 | 5.1600 | 5.4900 | 5.0500 | 5.2100 | 5.2100 | 100,311 |
| Aug. 17, 2021 | 5.1700 | 5.3200 | 5.0000 | 5.1700 | 5.1700 | 170,299 |
| Aug. 16, 2021 | 5.5400 | 5.5400 | 5.0000 | 5.1900 | 5.1900 | 167,053 |
| Aug. 13, 2021 | 5.8500 | 5.9100 | 5.5200 | 5.5700 | 5.5700 | 115,427 |
| Aug. 12, 2021 | 5.9900 | 6.1000 | 5.8100 | 5.8200 | 5.8200 | 44,336 |
| Aug. 11, 2021 | 6.0000 | 6.0300 | 5.8700 | 5.9000 | 5.9000 | 23,574 |
| Aug. 10, 2021 | 6.1900 | 6.2500 | 6.0000 | 6.0100 | 6.0100 | 30,832 |
| Aug. 09, 2021 | 6.0000 | 6.1400 | 5.9900 | 6.1000 | 6.1000 | 42,203 |
| Aug. 06, 2021 | 5.9900 | 6.1000 | 5.8600 | 5.9300 | 5.9300 | 83,738 |
| Aug. 05, 2021 | 5.8100 | 6.0000 | 5.7900 | 5.9700 | 5.9700 | 61,250 |
| Aug. 04, 2021 | 6.1000 | 6.1000 | 5.7300 | 5.7500 | 5.7500 | 226,068 |
| Aug. 03, 2021 | 6.0500 | 6.1800 | 6.0000 | 6.0100 | 6.0100 | 39,865 |
| Jul. 30, 2021 | 5.9900 | 6.0100 | 5.9000 | 6.0000 | 6.0000 | 19,632 |
| Jul. 29, 2021 | 5.9500 | 6.0500 | 5.8900 | 6.0100 | 6.0100 | 75,620 |
| Jul. 28, 2021 | 6.0000 | 6.1300 | 5.7800 | 5.9300 | 5.9300 | 39,571 |
| Jul. 27, 2021 | 5.8500 | 5.8900 | 5.6900 | 5.8800 | 5.8800 | 37,031 |
| Jul. 26, 2021 | 5.9000 | 6.0000 | 5.8300 | 5.8300 | 5.8300 | 22,588 |
| Jul. 23, 2021 | 6.0000 | 6.0400 | 5.8400 | 5.9000 | 5.9000 | 139,001 |
| Jul. 22, 2021 | 6.1300 | 6.2000 | 5.8900 | 6.0000 | 6.0000 | 73,251 |
| Jul. 21, 2021 | 6.1100 | 6.2500 | 6.0500 | 6.0600 | 6.0600 | 37,351 |
| Jul. 20, 2021 | 5.8200 | 6.3300 | 5.8200 | 6.0300 | 6.0300 | 101,302 |
| Jul. 19, 2021 | 6.1000 | 6.1000 | 5.7100 | 5.9100 | 5.9100 | 186,357 |
| Jul. 16, 2021 | 6.4000 | 6.6100 | 6.1700 | 6.2100 | 6.2100 | 46,620 |
| Jul. 15, 2021 | 6.8100 | 6.8100 | 6.2000 | 6.5400 | 6.5400 | 103,286 |
| Jul. 14, 2021 | 7.0000 | 7.1500 | 6.7900 | 6.8000 | 6.8000 | 64,636 |
| Jul. 13, 2021 | 6.8000 | 7.1400 | 6.7900 | 6.8900 | 6.8900 | 273,071 |
| Jul. 12, 2021 | 6.6100 | 6.8500 | 6.5200 | 6.7700 | 6.7700 | 192,527 |
| Jul. 09, 2021 | 6.1000 | 6.5500 | 6.1000 | 6.5500 | 6.5500 | 275,947 |
| Jul. 08, 2021 | 6.0700 | 6.1600 | 6.0200 | 6.0800 | 6.0800 | 67,636 |
| Jul. 07, 2021 | 5.7900 | 6.1900 | 5.7900 | 6.1000 | 6.1000 | 190,051 |
| Jul. 06, 2021 | 6.0000 | 6.0000 | 5.7600 | 5.8000 | 5.8000 | 118,272 |
| Jul. 05, 2021 | 5.8000 | 6.0000 | 5.7600 | 5.9500 | 5.9500 | 45,325 |
| Jul. 02, 2021 | 5.8000 | 5.9900 | 5.7400 | 5.7500 | 5.7500 | 203,831 |
| Jun. 30, 2021 | 5.7500 | 5.8100 | 5.6500 | 5.7900 | 5.7900 | 129,532 |
| Jun. 29, 2021 | 5.6100 | 5.9000 | 5.6100 | 5.7500 | 5.7500 | 59,340 |
| Jun. 28, 2021 | 5.8500 | 5.9900 | 5.7500 | 5.7800 | 5.7800 | 887,545 |
| Jun. 25, 2021 | 6.0000 | 6.0000 | 5.7200 | 5.8000 | 5.8000 | 796,223 |
| Jun. 24, 2021 | 6.0000 | 6.2500 | 5.8900 | 5.9200 | 5.9200 | 195,042 |
| Jun. 23, 2021 | 5.7600 | 6.0600 | 5.7600 | 5.8800 | 5.8800 | 84,894 |
| Jun. 22, 2021 | 6.0500 | 6.0600 | 5.7100 | 5.7100 | 5.7100 | 159,968 |
| Jun. 21, 2021 | 6.2500 | 6.2500 | 5.9500 | 6.0700 | 6.0700 | 175,566 |
| Jun. 18, 2021 | 6.3600 | 6.5000 | 6.1800 | 6.2000 | 6.2000 | 147,529 |
| Jun. 17, 2021 | 6.6000 | 6.6200 | 6.3300 | 6.4100 | 6.4100 | 76,016 |
| Jun. 16, 2021 | 6.6400 | 6.7500 | 6.5200 | 6.5700 | 6.5700 | 129,229 |
| Jun. 15, 2021 | 6.7500 | 6.8000 | 6.5200 | 6.5800 | 6.5800 | 45,114 |
| Jun. 14, 2021 | 6.8500 | 6.9100 | 6.7000 | 6.7500 | 6.7500 | 238,672 |
| Jun. 11, 2021 | 6.8100 | 6.9200 | 6.7200 | 6.7700 | 6.7700 | 70,063 |
| Jun. 10, 2021 | 6.8300 | 6.8300 | 6.7700 | 6.7700 | 6.7700 | 13,035 |
| Jun. 09, 2021 | 6.8700 | 7.0000 | 6.8300 | 6.8700 | 6.8700 | 56,054 |
| Jun. 08, 2021 | 6.9500 | 6.9500 | 6.8100 | 6.8500 | 6.8500 | 40,934 |
| Jun. 07, 2021 | 7.0500 | 7.0500 | 6.9400 | 6.9400 | 6.9400 | 48,428 |
| Jun. 04, 2021 | 7.0500 | 7.0500 | 6.9600 | 7.0100 | 7.0100 | 38,153 |
| Jun. 03, 2021 | 7.0800 | 7.1200 | 6.9900 | 7.0300 | 7.0300 | 41,551 |
| Jun. 02, 2021 | 7.2200 | 7.2200 | 7.0700 | 7.1400 | 7.1400 | 43,565 |
| Jun. 01, 2021 | 7.2300 | 7.2700 | 7.1000 | 7.1500 | 7.1500 | 20,192 |
| May 31, 2021 | 7.1700 | 7.1800 | 7.1000 | 7.1000 | 7.1000 | 1,852 |
| May 28, 2021 | 7.3000 | 7.3500 | 7.2900 | 7.3000 | 7.3000 | 50,018 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
