Columbia Care Inc. (CCHW.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 1.8100 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 84,870 |
| Jun 23, 2022 | 1.8100 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 73,421 |
| Jun 22, 2022 | 1.8000 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 72,045 |
| Jun 21, 2022 | 1.9300 | 1.9600 | 1.7800 | 1.8200 | 1.8200 | 122,011 |
| Jun 20, 2022 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 12,180 |
| Jun 17, 2022 | 1.8400 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 51,105 |
| Jun 16, 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 29,754 |
| Jun 15, 2022 | 1.9200 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 78,831 |
| Jun 14, 2022 | 1.9800 | 1.9800 | 1.8500 | 1.9200 | 1.9200 | 121,321 |
| Jun 13, 2022 | 2.1300 | 2.2400 | 1.9700 | 1.9800 | 1.9800 | 130,220 |
| Jun 10, 2022 | 2.0700 | 2.2100 | 2.0500 | 2.1600 | 2.1600 | 63,747 |
| Jun 09, 2022 | 2.0700 | 2.1200 | 2.0400 | 2.0700 | 2.0700 | 47,818 |
| Jun 08, 2022 | 2.2000 | 2.2200 | 2.0600 | 2.0600 | 2.0600 | 55,209 |
| Jun 07, 2022 | 2.2000 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 77,181 |
| Jun 06, 2022 | 2.2800 | 2.2800 | 2.1550 | 2.1800 | 2.1800 | 225,304 |
| Jun 03, 2022 | 2.3900 | 2.4300 | 2.2600 | 2.2800 | 2.2800 | 55,090 |
| Jun 02, 2022 | 2.3600 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 51,719 |
| Jun 01, 2022 | 2.4200 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 99,148 |
| May 31, 2022 | 2.4400 | 2.5700 | 2.3300 | 2.5000 | 2.5000 | 175,999 |
| May 30, 2022 | 2.4800 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 5,600 |
| May 27, 2022 | 2.4500 | 2.5300 | 2.3000 | 2.4800 | 2.4800 | 84,340 |
| May 26, 2022 | 2.6500 | 2.6900 | 2.4300 | 2.4300 | 2.4300 | 108,767 |
| May 25, 2022 | 2.5600 | 2.6600 | 2.5400 | 2.6200 | 2.6200 | 78,100 |
| May 24, 2022 | 2.5700 | 2.6300 | 2.4200 | 2.5200 | 2.5200 | 92,776 |
| May 20, 2022 | 2.5600 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 107,975 |
| May 19, 2022 | 2.6300 | 2.6300 | 2.4500 | 2.5500 | 2.5500 | 69,792 |
| May 18, 2022 | 2.5200 | 2.5300 | 2.3900 | 2.4900 | 2.4900 | 49,581 |
| May 17, 2022 | 2.5100 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 86,602 |
| May 16, 2022 | 2.4500 | 2.5200 | 2.3700 | 2.5200 | 2.5200 | 150,628 |
| May 13, 2022 | 2.5000 | 2.6100 | 2.4500 | 2.4800 | 2.4800 | 98,562 |
| May 12, 2022 | 2.4600 | 2.6000 | 2.3900 | 2.4500 | 2.4500 | 128,250 |
| May 11, 2022 | 2.5100 | 2.5900 | 2.4300 | 2.5400 | 2.5400 | 102,325 |
| May 10, 2022 | 2.6100 | 2.6100 | 2.3300 | 2.5900 | 2.5900 | 148,450 |
| May 09, 2022 | 2.5200 | 2.6000 | 2.4000 | 2.5600 | 2.5600 | 75,771 |
| May 06, 2022 | 2.4000 | 2.7800 | 2.1900 | 2.7800 | 2.7800 | 214,494 |
| May 05, 2022 | 2.5800 | 2.5800 | 2.3900 | 2.3900 | 2.3900 | 78,963 |
| May 04, 2022 | 2.5900 | 2.6900 | 2.4700 | 2.5700 | 2.5700 | 70,962 |
| May 03, 2022 | 2.6300 | 2.7500 | 2.5900 | 2.6300 | 2.6300 | 167,995 |
| May 02, 2022 | 2.6700 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 226,683 |
| Apr 29, 2022 | 2.8100 | 2.9100 | 2.6100 | 2.6100 | 2.6100 | 67,630 |
| Apr 28, 2022 | 2.8800 | 2.9200 | 2.7050 | 2.8600 | 2.8600 | 118,853 |
| Apr 27, 2022 | 3.1500 | 3.1600 | 2.8500 | 2.8700 | 2.8700 | 125,800 |
| Apr 26, 2022 | 3.1000 | 3.2000 | 3.0500 | 3.1400 | 3.1400 | 89,050 |
| Apr 25, 2022 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 64,380 |
| Apr 22, 2022 | 3.2100 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 72,590 |
| Apr 21, 2022 | 3.3200 | 3.3500 | 3.1700 | 3.2500 | 3.2500 | 199,201 |
| Apr 20, 2022 | 3.2400 | 3.3700 | 3.2300 | 3.3200 | 3.3200 | 60,540 |
| Apr 19, 2022 | 3.2100 | 3.3100 | 3.1500 | 3.3100 | 3.3100 | 87,004 |
| Apr 18, 2022 | 3.2800 | 3.2800 | 3.1200 | 3.2100 | 3.2100 | 188,588 |
| Apr 14, 2022 | 3.3800 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 31,649 |
| Apr 13, 2022 | 3.3800 | 3.4100 | 3.2900 | 3.3600 | 3.3600 | 122,962 |
| Apr 12, 2022 | 3.5200 | 3.5300 | 3.3500 | 3.3800 | 3.3800 | 95,952 |
| Apr 11, 2022 | 3.5800 | 3.5900 | 3.4300 | 3.4800 | 3.4800 | 299,889 |
| Apr 08, 2022 | 3.6900 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 26,324 |
| Apr 07, 2022 | 3.4600 | 3.6800 | 3.3500 | 3.6800 | 3.6800 | 87,845 |
| Apr 06, 2022 | 3.5500 | 3.5500 | 3.4400 | 3.5000 | 3.5000 | 28,760 |
| Apr 05, 2022 | 3.6000 | 3.6600 | 3.5100 | 3.6200 | 3.6200 | 34,661 |
| Apr 04, 2022 | 3.8200 | 3.8200 | 3.6400 | 3.6800 | 3.6800 | 72,061 |
| Apr 01, 2022 | 3.7600 | 3.8100 | 3.7300 | 3.8100 | 3.8100 | 224,720 |
| Mar 31, 2022 | 3.6300 | 3.8000 | 3.6100 | 3.7700 | 3.7700 | 146,469 |
| Mar 30, 2022 | 3.7000 | 3.7400 | 3.5900 | 3.6500 | 3.6500 | 314,002 |
| Mar 29, 2022 | 3.7000 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 55,957 |
| Mar 28, 2022 | 3.7600 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 101,533 |
| Mar 25, 2022 | 3.8300 | 3.9500 | 3.7200 | 3.7200 | 3.7200 | 274,925 |
| Mar 24, 2022 | 3.9000 | 3.9400 | 3.5900 | 3.6700 | 3.6700 | 344,636 |
| Mar 23, 2022 | 4.0500 | 4.2000 | 3.8500 | 3.8500 | 3.8500 | 681,238 |
| Mar 22, 2022 | 3.8600 | 3.9500 | 3.8300 | 3.9400 | 3.9400 | 128,431 |
| Mar 21, 2022 | 3.9500 | 4.0000 | 3.7600 | 3.8800 | 3.8800 | 118,335 |
| Mar 18, 2022 | 3.7100 | 4.0000 | 3.6700 | 4.0000 | 4.0000 | 305,742 |
| Mar 17, 2022 | 3.3000 | 3.7400 | 3.3000 | 3.7300 | 3.7300 | 98,654 |
| Mar 16, 2022 | 3.1700 | 3.5200 | 3.1700 | 3.5100 | 3.5100 | 317,370 |
| Mar 15, 2022 | 3.3600 | 3.3700 | 3.1000 | 3.1400 | 3.1400 | 201,272 |
| Mar 14, 2022 | 3.5300 | 3.5400 | 3.3200 | 3.3400 | 3.3400 | 54,499 |
| Mar 11, 2022 | 3.6200 | 3.6200 | 3.4800 | 3.5500 | 3.5500 | 52,583 |
| Mar 10, 2022 | 3.6000 | 3.7000 | 3.5500 | 3.6100 | 3.6100 | 68,349 |
| Mar 09, 2022 | 3.6500 | 3.7700 | 3.5900 | 3.6200 | 3.6200 | 82,895 |
| Mar 08, 2022 | 3.6100 | 3.8500 | 3.5600 | 3.6300 | 3.6300 | 136,867 |
| Mar 07, 2022 | 3.8000 | 3.8000 | 3.5600 | 3.6000 | 3.6000 | 67,608 |
| Mar 04, 2022 | 3.7900 | 3.8900 | 3.7300 | 3.8200 | 3.8200 | 146,933 |
| Mar 03, 2022 | 3.7900 | 3.8800 | 3.7100 | 3.7500 | 3.7500 | 86,418 |
| Mar 02, 2022 | 3.8300 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 43,402 |
| Mar 01, 2022 | 3.8500 | 3.9400 | 3.5900 | 3.8900 | 3.8900 | 108,395 |
| Feb 28, 2022 | 3.8700 | 3.9500 | 3.5800 | 3.9400 | 3.9400 | 153,894 |
| Feb 25, 2022 | 3.8500 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 119,037 |
| Feb 24, 2022 | 3.5300 | 3.8800 | 3.5300 | 3.8800 | 3.8800 | 140,538 |
| Feb 23, 2022 | 3.8700 | 3.9200 | 3.7400 | 3.7500 | 3.7500 | 63,163 |
| Feb 22, 2022 | 3.9300 | 3.9300 | 3.7700 | 3.8600 | 3.8600 | 71,364 |
| Feb 18, 2022 | 4.0700 | 4.0800 | 3.9100 | 4.0000 | 4.0000 | 56,165 |
| Feb 17, 2022 | 4.1800 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 71,289 |
| Feb 16, 2022 | 4.1500 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 142,693 |
| Feb 15, 2022 | 4.1500 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 46,382 |
| Feb 14, 2022 | 4.0100 | 4.1300 | 3.9600 | 4.0800 | 4.0800 | 123,875 |
| Feb 11, 2022 | 4.0100 | 4.1300 | 3.9300 | 4.0000 | 4.0000 | 87,673 |
| Feb 10, 2022 | 3.9600 | 4.2800 | 3.9600 | 3.9900 | 3.9900 | 309,026 |
| Feb 09, 2022 | 3.8000 | 4.0500 | 3.8000 | 4.0000 | 4.0000 | 204,160 |
| Feb 08, 2022 | 3.7400 | 3.8200 | 3.6900 | 3.8100 | 3.8100 | 39,150 |
| Feb 07, 2022 | 3.7100 | 3.8500 | 3.6300 | 3.7500 | 3.7500 | 129,232 |
| Feb 04, 2022 | 3.5300 | 3.8500 | 3.5300 | 3.7250 | 3.7250 | 227,679 |
| Feb 03, 2022 | 3.6300 | 3.6500 | 3.4100 | 3.4600 | 3.4600 | 46,999 |
| Feb 02, 2022 | 3.7400 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 120,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
