Canada markets close in 34 minutes

Columbia Care Inc. (CCHW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
4.0400-0.0400 (-0.98%)
As of 03:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20224.09004.10003.99004.04004.040032,200
Jan. 14, 20223.99004.09003.93004.08004.0800184,598
Jan. 13, 20223.89004.04003.82004.04004.0400185,399
Jan. 12, 20223.87004.18003.80003.89003.8900201,112
Jan. 11, 20223.90003.95003.83003.86503.8650155,051
Jan. 10, 20223.82003.92003.67003.91003.9100138,721
Jan. 07, 20223.76003.82003.62003.80003.8000135,515
Jan. 06, 20223.76003.80003.65003.79003.7900134,281
Jan. 05, 20223.70003.78003.57003.74003.7400120,253
Jan. 04, 20223.74003.85003.74003.76003.7600123,853
Dec. 31, 20213.71003.72003.60003.62003.6200115,545
Dec. 30, 20213.70003.85003.66003.69003.6900158,039
Dec. 29, 20213.85003.85003.62003.73003.7300181,798
Dec. 24, 20213.90003.90003.83003.84003.840011,350
Dec. 23, 20213.66003.94003.66003.86003.860095,994
Dec. 22, 20213.59003.72003.57003.69003.690088,422
Dec. 21, 20213.61003.72003.56003.61003.6100116,440
Dec. 20, 20213.67003.70003.58003.62003.620057,777
Dec. 17, 20213.68003.77003.58003.73003.730093,360
Dec. 16, 20213.70003.78003.57003.71003.710070,243
Dec. 15, 20213.75003.77003.63003.73003.730064,022
Dec. 14, 20213.79003.84003.63003.79003.790077,860
Dec. 13, 20213.88003.97003.68003.82003.8200303,895
Dec. 10, 20213.87004.02003.77003.96003.960069,483
Dec. 09, 20213.91004.04003.83003.90003.9000139,274
Dec. 08, 20213.58004.00003.54003.99003.9900181,939
Dec. 07, 20213.70003.86003.53003.60003.6000179,873
Dec. 06, 20213.82004.08003.63003.63003.6300180,891
Dec. 03, 20214.01004.19003.80003.80003.8000236,990
Dec. 02, 20213.85004.24003.85004.13004.1300209,212
Dec. 01, 20214.13004.14003.78003.86003.8600154,319
Nov. 30, 20213.87004.15003.75004.14004.1400238,228
Nov. 29, 20213.95003.95003.78003.86003.860081,323
Nov. 26, 20213.84003.98003.83003.98003.980077,531
Nov. 25, 20213.97003.97003.89003.89503.895021,030
Nov. 24, 20213.90004.03003.81003.95003.9500105,630
Nov. 23, 20213.99004.05003.77003.95003.9500127,021
Nov. 22, 20213.75004.19003.64004.19004.1900165,043
Nov. 19, 20213.81003.91003.73003.76003.7600145,476
Nov. 18, 20213.86003.89003.65003.84003.8400278,427
Nov. 17, 20214.12004.17003.80003.80003.8000204,930
Nov. 16, 20214.40004.45004.07004.08004.0800279,181
Nov. 15, 20214.51004.83004.24004.32004.3200418,893
Nov. 12, 20214.07004.47004.07004.38004.3800360,850
Nov. 11, 20213.81004.12003.79004.04004.0400217,205
Nov. 10, 20213.96004.05003.77003.77003.7700289,841
Nov. 09, 20214.05004.17003.90003.92003.9200198,386
Nov. 08, 20214.14004.44004.03004.03004.0300295,024
Nov. 05, 20213.75004.10003.65003.92003.9200348,660
Nov. 04, 20213.75003.90003.67003.74003.740094,093
Nov. 03, 20213.88003.88003.62003.69003.6900101,328
Nov. 02, 20213.82003.90003.71003.90003.900089,880
Nov. 01, 20213.69003.81003.54003.79003.7900254,129
Oct. 29, 20213.77003.93003.66003.69003.690097,086
Oct. 28, 20213.95003.98003.70003.89003.8900161,507
Oct. 27, 20213.70003.92003.65003.73003.7300166,718
Oct. 26, 20214.05004.05003.75003.79003.7900296,911
Oct. 25, 20214.34004.34003.95004.01004.010092,270
Oct. 22, 20214.43004.49004.20004.21004.210047,460
Oct. 21, 20214.52004.55004.39004.41004.410041,508
Oct. 20, 20214.40004.50004.37004.47004.470048,989
Oct. 19, 20214.19004.46004.10004.34004.3400109,786
Oct. 18, 20214.27004.30004.12004.16004.160069,036
Oct. 15, 20214.41004.41004.23004.27004.270068,388
Oct. 14, 20214.50004.50004.32004.36004.360056,660
Oct. 13, 20214.49004.50004.41004.48004.480091,786
Oct. 12, 20214.46004.60004.44004.50004.500050,464
Oct. 08, 20214.70004.72004.50004.60004.600075,543
Oct. 07, 20214.75004.76004.65004.71004.7100150,529
Oct. 06, 20214.84004.84004.70004.70004.700033,537
Oct. 05, 20214.73004.95004.67004.84004.840021,481
Oct. 04, 20214.76004.88004.50004.72004.720040,023
Oct. 01, 20214.93004.95004.78004.82004.820032,845
Sep. 30, 20214.90004.98004.76004.93004.930071,575
Sep. 29, 20214.97005.05004.90004.96004.960079,350
Sep. 28, 20215.07005.08004.90004.98004.980050,351
Sep. 27, 20215.11005.15005.05005.07005.070086,150
Sep. 24, 20214.96005.25004.82005.25005.250091,565
Sep. 23, 20215.09005.22004.95004.95004.950040,085
Sep. 22, 20215.25005.33005.02005.02005.020092,941
Sep. 21, 20215.02005.15004.80005.15005.150087,533
Sep. 20, 20215.15005.15004.86004.97004.970064,730
Sep. 17, 20215.20005.20004.93005.20005.200058,574
Sep. 16, 20214.94005.08004.76005.05005.0500101,985
Sep. 15, 20214.44004.93004.44004.93004.9300139,545
Sep. 14, 20214.72004.74004.49004.53004.530076,779
Sep. 13, 20214.84004.88004.71004.73004.730051,075
Sep. 10, 20215.00005.00004.86004.86004.860067,967
Sep. 09, 20215.10005.14004.79004.90004.9000111,456
Sep. 08, 20215.30005.30005.04005.07005.070054,919
Sep. 07, 20215.55005.56005.28005.28005.280057,433
Sep. 03, 20215.20005.74005.20005.59005.5900123,771
Sep. 02, 20215.14005.20005.10005.11005.110096,861
Sep. 01, 20215.13005.20005.09005.18005.180091,424
Aug. 31, 20215.30005.30005.12005.13005.130053,695
Aug. 30, 20215.17005.23005.10005.15005.150056,912
Aug. 27, 20215.19005.26005.12005.18005.180058,050
Aug. 26, 20215.16005.22005.06005.06005.060062,526
Aug. 25, 20215.12005.32005.10005.16005.160090,701
Aug. 24, 20215.05005.17004.99005.10005.100062,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...