Canada Markets open in 49 mins

Columbia Care Inc. (CCHW.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
1.7400+0.1200 (+7.41%)
At close: 03:57PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Jul 06, 20221.89001.93001.83001.88001.8800145,877
Jul 05, 20221.75001.93001.69001.87001.8700144,115
Jul 04, 20221.72001.74001.68001.74001.740021,850
Jun 30, 20221.63001.73001.60001.71001.7100383,439
Jun 29, 20221.76001.76001.65001.65001.650099,955
Jun 28, 20221.73001.75001.65001.75001.7500199,406
Jun 27, 20221.77001.78001.72001.73001.730096,269
Jun 24, 20221.82001.88001.78001.78001.7800106,258
Jun 23, 20221.83001.84001.72001.80001.800087,720
Jun 22, 20221.81001.84001.74001.84001.840066,227
Jun 21, 20221.90001.96001.78001.83001.8300132,516
Jun 20, 20221.86001.93001.86001.91001.910027,398
Jun 17, 20221.78001.89001.78001.86001.8600144,026
Jun 16, 20221.88001.88001.82001.87001.870061,821
Jun 15, 20221.87001.97001.85001.89001.8900117,537
Jun 14, 20221.99002.02001.86001.92001.9200144,363
Jun 13, 20222.16002.24001.96001.97001.970080,056
Jun 10, 20222.07002.21002.04002.15002.1500145,435
Jun 09, 20222.07002.12002.04002.06002.060069,483
Jun 08, 20222.18002.23002.06002.06002.0600120,018
Jun 07, 20222.18002.26002.15002.18002.1800115,774
Jun 06, 20222.28002.28002.15002.19002.1900315,945
Jun 03, 20222.39002.43002.26002.28002.280072,870
Jun 02, 20222.35002.41002.35002.39002.390082,778
Jun 01, 20222.40002.49002.34002.35002.3500146,813
May 31, 20222.44002.57002.33002.47002.4700557,014
May 30, 20222.50002.50002.44002.45002.450016,000
May 27, 20222.43002.53002.30002.47002.470099,837
May 26, 20222.64002.67002.42002.42002.4200126,185
May 25, 20222.56002.66002.52002.60002.6000173,740
May 24, 20222.61002.63002.41002.55002.5500160,940
May 20, 20222.54002.71002.49002.69002.6900192,294
May 19, 20222.50002.55002.44002.55002.5500151,558
May 18, 20222.49002.53502.39002.48002.4800170,067
May 17, 20222.54002.58002.47002.50002.5000236,917
May 16, 20222.49002.52002.37002.50002.5000247,554
May 13, 20222.51002.61002.46002.48002.4800162,708
May 12, 20222.48002.60002.39002.46002.4600199,935
May 11, 20222.58002.58002.43002.53002.530086,565
May 10, 20222.58002.62002.33002.57002.5700296,950
May 09, 20222.68002.68002.40002.57002.5700114,355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...