Canada Markets closed

Columbia Care Inc. (CCHWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7000-0.1100 (-3.91%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20222.69002.85002.69002.70002.7000469,620
Jan. 26, 20223.00003.03002.81002.81002.8100267,000
Jan. 25, 20222.68003.03002.68002.95002.9500309,300
Jan. 24, 20222.80002.93002.62002.89102.8910808,200
Jan. 21, 20223.00003.23002.86002.89502.8950740,900
Jan. 20, 20223.19003.19703.00003.03003.0300456,900
Jan. 19, 20223.21003.23803.09003.21003.2100391,300
Jan. 18, 20223.25003.33003.17003.20003.2000234,100
Jan. 14, 20223.33003.33003.13803.25003.2500436,000
Jan. 13, 20223.14003.23003.06003.22003.2200451,800
Jan. 12, 20223.07003.33403.03003.11003.1100246,300
Jan. 11, 20223.09003.13003.02003.07003.0700245,100
Jan. 10, 20223.00003.10002.89003.09003.0900550,500
Jan. 07, 20222.98003.02002.88903.00703.0070328,900
Jan. 06, 20222.93002.98002.80002.98002.9800381,700
Jan. 05, 20222.94003.03002.80002.92002.9200819,800
Jan. 04, 20223.00003.03002.93002.95002.9500341,000
Jan. 03, 20223.03003.03002.85002.93002.9300511,300
Dec. 31, 20213.00003.00002.84002.86102.8610575,700
Dec. 30, 20212.90003.02002.80002.90002.9000517,800
Dec. 29, 20212.79002.95002.79002.92002.9200627,000
Dec. 28, 20212.90003.06002.81002.98002.9800568,500
Dec. 27, 20213.10003.15002.97003.05003.0500806,300
Dec. 23, 20212.87003.08002.87003.01003.0100596,300
Dec. 22, 20212.75002.90002.75002.88002.8800571,900
Dec. 21, 20212.71002.88002.71002.80002.8000662,300
Dec. 20, 20212.80002.85502.76002.80002.8000485,600
Dec. 17, 20212.85002.92502.79002.91002.9100302,200
Dec. 16, 20212.81002.97002.80002.91002.9100452,500
Dec. 15, 20212.81002.97002.81002.90002.9000503,100
Dec. 14, 20212.95003.00002.83002.98002.9800544,500
Dec. 13, 20213.00003.11002.87502.96002.9600772,100
Dec. 10, 20213.04003.15002.96003.12003.1200463,100
Dec. 09, 20213.03003.18003.02303.04303.0430512,700
Dec. 08, 20212.99003.16002.80003.15003.1500850,300
Dec. 07, 20213.05003.05002.79002.84702.8470994,000
Dec. 06, 20213.16003.20002.85002.89002.8900548,500
Dec. 03, 20213.05003.29002.96002.96002.9600614,500
Dec. 02, 20212.95003.31002.95003.21003.2100525,300
Dec. 01, 20213.25003.26002.94003.04003.0400425,700
Nov. 30, 20212.88003.24002.88003.20903.2090589,500
Nov. 29, 20213.11003.14002.95003.04003.0400386,800
Nov. 26, 20212.90003.12002.90003.10503.1050241,900
Nov. 24, 20213.15003.19003.00003.15003.1500325,000
Nov. 23, 20213.19003.19002.90003.12003.1200451,400
Nov. 22, 20213.10003.29002.86003.09003.0900745,300
Nov. 19, 20213.10003.10002.94002.95002.9500698,100
Nov. 18, 20213.01003.30002.89003.00403.00401,548,800
Nov. 17, 20213.23003.33003.01303.05103.0510610,900
Nov. 16, 20213.30003.55803.23003.23003.2300645,000
Nov. 15, 20213.75003.86003.38003.41103.41101,559,400
Nov. 12, 20213.27003.55003.24203.50003.50002,268,600
Nov. 11, 20213.01003.28003.01003.22003.22001,086,300
Nov. 10, 20213.00003.33003.00003.02003.02001,204,000
Nov. 09, 20213.42003.42003.14003.16703.16701,080,800
Nov. 08, 20213.59003.59003.24703.25003.25001,529,900
Nov. 05, 20213.03003.29002.94103.18003.18001,229,100
Nov. 04, 20212.83003.12102.83003.00003.0000497,600
Nov. 03, 20213.01003.30002.90003.00003.0000660,700
Nov. 02, 20213.21003.23002.86003.14003.1400582,500
Nov. 01, 20212.96003.08002.86003.06903.06901,317,500
Oct. 29, 20213.19003.19002.97003.00003.0000602,100
Oct. 28, 20213.02003.20002.98003.16003.1600711,200
Oct. 27, 20213.00003.26002.95003.00003.00001,089,400
Oct. 26, 20213.33003.33003.02003.04003.04001,115,200
Oct. 25, 20213.44703.65003.19003.24003.2400766,300
Oct. 22, 20213.38003.64003.38003.39003.3900256,500
Oct. 21, 20213.55003.70003.52003.54303.5430228,200
Oct. 20, 20213.60003.65003.51003.62003.6200272,700
Oct. 19, 20213.28003.60003.28003.51003.5100482,300
Oct. 18, 20213.40003.50003.32503.40003.4000419,200
Oct. 15, 20213.50003.61003.42003.45003.4500449,700
Oct. 14, 20213.52003.64003.50003.53003.5300405,500
Oct. 13, 20213.55003.63003.54003.60003.6000260,800
Oct. 12, 20213.80003.80003.56003.60003.6000274,300
Oct. 11, 20213.79003.79003.56003.68003.6800197,000
Oct. 08, 20213.80003.80003.60003.66003.6600356,300
Oct. 07, 20213.80003.80003.68003.77003.7700313,700
Oct. 06, 20213.84004.02003.72003.75003.7500242,700
Oct. 05, 20213.74003.94003.70003.84003.8400242,100
Oct. 04, 20213.71004.07003.60003.74003.7400336,000
Oct. 01, 20213.98003.98003.77003.84003.8400165,600
Sep. 30, 20213.86003.95003.75003.89003.8900402,300
Sep. 29, 20213.87004.00003.85003.89003.8900243,200
Sep. 28, 20214.19004.19003.81003.91003.9100414,300
Sep. 27, 20214.02004.38003.98004.03004.0300390,800
Sep. 24, 20214.16004.19003.79704.15004.1500405,600
Sep. 23, 20213.92004.17003.92003.92003.9200510,200
Sep. 22, 20213.77004.18003.77003.94003.9400405,500
Sep. 21, 20213.80004.11503.70004.02504.0250426,800
Sep. 20, 20214.06004.06003.79603.90003.9000515,100
Sep. 17, 20214.05804.19003.86004.08204.0820331,800
Sep. 16, 20213.86004.01003.75004.00004.0000480,800
Sep. 15, 20213.50003.90003.50003.86003.8600754,400
Sep. 14, 20213.55003.79003.53003.55003.5500654,200
Sep. 13, 20213.89003.89003.73803.76003.7600729,900
Sep. 10, 20213.90003.97003.82003.83003.8300425,300
Sep. 09, 20213.95004.06003.78003.87303.8730770,700
Sep. 08, 20214.39004.39003.98704.02004.0200450,000
Sep. 07, 20214.30004.61004.16004.18004.1800288,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...