Canada markets close in 5 hours 1 minute

Columbia Care Inc. (CCHW.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
2.2100-0.0500 (-2.21%)
As of 10:42AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20222.25002.31002.21002.21002.210033,900
Nov 25, 20222.26002.28002.21002.26002.260083,131
Nov 24, 20222.29002.29002.24002.26002.260019,004
Nov 23, 20222.02002.35002.00002.35002.3500463,597
Nov 22, 20222.05002.06001.97002.01002.0100206,252
Nov 21, 20222.23002.25002.04002.05002.0500185,200
Nov 18, 20222.28002.33002.18002.26002.2600272,783
Nov 17, 20222.40002.40002.27002.35002.3500256,815
Nov 16, 20222.36002.48002.13002.48002.4800732,100
Nov 15, 20222.26002.36002.24002.31002.3100160,143
Nov 14, 20222.22002.39002.22002.24002.2400206,435
Nov 11, 20222.22002.25002.19002.23002.2300112,410
Nov 10, 20222.25002.31002.22002.23002.2300108,833
Nov 09, 20222.23002.45002.17002.24002.2400242,440
Nov 08, 20222.15002.30002.12002.25002.2500277,782
Nov 07, 20222.19002.22002.14002.14002.1400295,724
Nov 04, 20222.22002.22002.14002.16002.1600120,929
Nov 03, 20222.07002.20002.07002.14002.1400211,082
Nov 02, 20222.21002.21002.06002.08002.0800202,697
Nov 01, 20222.18002.27002.18002.21002.2100161,746
Oct 31, 20222.01002.28001.98002.19002.1900375,504
Oct 28, 20221.99002.05001.98002.01002.0100101,839
Oct 27, 20222.15002.15002.03002.03002.030077,985
Oct 26, 20222.17002.25002.09002.15002.1500173,443
Oct 25, 20222.20002.29002.14002.17002.1700340,404
Oct 24, 20222.21002.27002.16002.21002.210089,232
Oct 21, 20222.20002.29002.20002.28002.2800227,350
Oct 20, 20222.19002.25002.12002.23002.2300574,133
Oct 19, 20222.11002.21002.07002.14002.1400516,199
Oct 18, 20222.06002.16002.06002.11002.1100227,935
Oct 17, 20222.11002.18002.04002.05002.0500221,201
Oct 14, 20222.13002.15002.00002.09002.0900450,942
Oct 13, 20222.03002.20001.98002.17002.1700122,800
Oct 12, 20222.06002.13002.01002.07002.0700133,850
Oct 11, 20222.36002.36002.03002.06002.0600417,966
Oct 07, 20222.39002.74002.17002.51002.5100922,489
Oct 06, 20221.71002.48001.64002.36002.3600276,064
Oct 05, 20221.69001.72001.66001.71001.710058,679
Oct 04, 20221.82001.85001.69001.70001.7000363,924
Oct 03, 20221.77001.92001.77001.82001.8200238,668
Sept 30, 20221.69001.78001.68001.74001.7400106,377
Sept 29, 20221.74001.74001.65001.69001.690045,800
Sept 28, 20221.63001.82001.61001.75001.750087,425
Sept 27, 20221.69001.73001.61001.62001.6200106,627
Sept 26, 20221.76001.82001.69001.70001.7000208,096
Sept 23, 20221.99001.99001.77001.77001.7700161,950
Sept 22, 20222.12002.12001.98001.99001.9900107,538
Sept 21, 20222.13002.21002.12002.12002.120053,975
Sept 20, 20222.12002.16002.09002.14002.1400287,479
Sept 19, 20222.15002.18002.11002.13002.130098,810
Sept 16, 20222.21002.22002.16002.17002.1700153,675
Sept 15, 20222.25002.29002.18002.20002.200062,187
Sept 14, 20222.26002.33002.23502.25002.2500115,590
Sept 13, 20222.40002.40002.23002.25002.250071,582
Sept 12, 20222.53002.55002.40002.42002.420067,118
Sept 09, 20222.50002.56502.41002.50002.5000195,460
Sept 08, 20222.57002.58002.46002.50002.500092,785
Sept 07, 20222.60002.66002.49002.58002.5800148,200
Sept 06, 20222.70002.73002.58002.59002.590090,982
Sept 02, 20222.71002.78002.68002.69002.6900167,931
Sept 01, 20222.80002.80002.69002.71002.7100183,735
Aug 31, 20222.76002.81002.67002.80002.8000241,905
Aug 30, 20222.80002.85002.69002.75002.7500223,351
Aug 29, 20222.65002.90002.58002.80002.8000301,176
Aug 26, 20222.58002.70002.58002.65002.6500132,592
Aug 25, 20222.53002.66002.53002.65002.6500228,835
Aug 24, 20222.29002.55002.29002.55002.5500138,901
Aug 23, 20222.35002.41002.29002.29002.290094,900
Aug 22, 20222.44002.44002.32002.35002.350085,382
Aug 19, 20222.48002.58002.44002.46002.460045,017
Aug 18, 20222.37002.53002.30002.53002.530074,200
Aug 17, 20222.40002.40002.31002.35002.350071,000
Aug 16, 20222.24002.43002.20002.43002.430074,683
Aug 15, 20222.08002.33002.08002.26002.2600135,619
Aug 12, 20222.31002.32002.19002.22002.220090,154
Aug 11, 20222.23002.32002.23002.28002.2800220,116
Aug 10, 20222.24002.29002.19002.23002.230096,091
Aug 09, 20222.26002.28002.19002.26002.2600215,561
Aug 08, 20222.28002.37002.23002.25002.2500154,283
Aug 05, 20222.20002.27002.17002.27002.270051,325
Aug 04, 20222.27002.37002.21002.21002.210070,300
Aug 03, 20222.28002.29002.20002.28002.280081,223
Aug 02, 20222.23002.32002.17002.26002.2600139,495
Jul 29, 20222.38002.38002.22002.24002.2400195,331
Jul 28, 20222.42002.45002.31002.41002.410054,277
Jul 27, 20222.39002.41002.22002.41002.4100193,605
Jul 26, 20222.32002.38002.19502.37002.3700212,985
Jul 25, 20222.31002.40002.27002.33002.3300222,250
Jul 22, 20222.44002.49002.29002.31002.3100184,021
Jul 21, 20222.26002.39002.12002.34002.3400264,975
Jul 20, 20222.30002.42002.14002.21002.2100217,520
Jul 19, 20222.04002.23502.03002.18002.1800273,420
Jul 18, 20222.06002.13002.03002.04002.0400152,900
Jul 15, 20222.16002.28002.02002.03002.0300271,583
Jul 14, 20221.92002.19001.85002.13002.13001,460,500
Jul 13, 20221.96001.98001.90001.92001.920091,928
Jul 12, 20221.82001.97001.79001.97001.970071,170
Jul 11, 20221.93001.96001.84001.84001.840056,184
Jul 08, 20221.98002.07001.93001.93001.930064,674
Jul 07, 20221.90002.04001.90001.97001.9700188,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...