Canada Markets open in 5 hrs 10 mins

Columbia Care Inc. (CCHWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3577+0.0077 (+0.57%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20221.26001.37001.26001.35801.3580201,500
Jun 27, 20221.37601.39001.34001.35001.3500111,400
Jun 24, 20221.40001.45001.38001.38101.3810170,500
Jun 23, 20221.39701.44001.33001.38001.3800186,700
Jun 22, 20221.38001.43001.33001.43001.4300188,100
Jun 21, 20221.48001.52001.38001.41501.4150412,500
Jun 17, 20221.44001.45001.40001.44001.4400167,200
Jun 16, 20221.37001.46001.37001.44001.4400182,700
Jun 15, 20221.51001.54001.42001.46001.4600300,100
Jun 14, 20221.54701.57001.43001.49001.4900406,400
Jun 13, 20221.64001.75001.52001.54001.5400389,600
Jun 10, 20221.61001.73001.60001.68001.6800339,000
Jun 09, 20221.65001.69001.62001.63501.6350260,700
Jun 08, 20221.75001.78001.63001.63001.6300490,400
Jun 07, 20221.78001.80001.72001.75001.7500243,700
Jun 06, 20221.77001.86001.71001.72901.7290481,700
Jun 03, 20221.90001.94001.80001.80001.8000168,000
Jun 02, 20221.85001.91001.85001.90001.9000108,900
Jun 01, 20221.91201.98001.85001.85001.8500155,000
May 31, 20221.92002.02001.85001.98501.9850140,800
May 27, 20221.81001.98001.80001.92001.9200368,200
May 26, 20222.07002.09001.91001.91001.9100195,400
May 25, 20221.98002.09001.96102.03002.0300259,300
May 24, 20222.06002.06501.88001.98001.9800230,100
May 23, 20221.88002.10001.87002.06002.0600120,800
May 20, 20222.01002.11001.94002.10002.1000243,300
May 19, 20221.96001.98301.90001.98001.9800282,300
May 18, 20221.85001.97001.85001.92001.9200111,400
May 17, 20222.00002.07001.92001.93001.9300271,100
May 16, 20221.93801.96001.84001.95001.9500231,000
May 13, 20221.78002.00301.78001.90001.9000352,500
May 12, 20221.79002.00001.79001.88001.8800185,900
May 11, 20221.88002.00001.88001.96001.9600313,500
May 10, 20221.91002.01001.78002.00002.0000580,200
May 09, 20221.97002.05001.85001.98001.9800273,500
May 06, 20221.88002.13001.70002.13002.1300507,400
May 05, 20221.91002.02501.86001.87001.8700368,500
May 04, 20222.00002.11001.93002.02702.0270670,200
May 03, 20222.10002.13402.02002.06002.0600385,100
May 02, 20222.06002.10202.00002.06002.0600449,400
Apr 29, 20222.25002.30002.02302.04002.0400351,600
Apr 28, 20222.22002.29002.10002.26002.2600609,300
Apr 27, 20222.46502.48002.21002.25002.2500643,100
Apr 26, 20222.42002.51002.30002.46002.4600235,100
Apr 25, 20222.50002.54102.42002.42802.4280582,300
Apr 22, 20222.52002.60002.51002.54402.5440259,200
Apr 21, 20222.53002.78002.52002.59002.5900238,000
Apr 20, 20222.60002.80002.57002.65002.6500137,100
Apr 19, 20222.55002.63002.46002.63002.6300376,100
Apr 18, 20222.52002.63002.47402.57002.5700583,200
Apr 14, 20222.69002.69002.59002.59002.5900139,000
Apr 13, 20222.67002.70002.60002.67002.6700239,600
Apr 12, 20222.74002.80002.61002.67502.6750389,200
Apr 11, 20222.95002.96002.72002.74002.7400865,100
Apr 08, 20222.95002.95002.82302.86002.8600114,500
Apr 07, 20222.77002.93002.65002.93002.9300751,900
Apr 06, 20222.80002.92702.75002.79502.7950391,100
Apr 05, 20222.93002.95002.81002.89002.8900349,500
Apr 04, 20223.01003.06002.91002.93002.9300282,100
Apr 01, 20223.16003.16002.97003.03003.0300309,900
Mar 31, 20222.93003.05002.88502.97002.9700597,200
Mar 30, 20222.98003.00002.83002.93002.9300485,300
Mar 29, 20222.90003.00002.79002.97002.9700290,300
Mar 28, 20223.01003.04002.90002.96002.9600484,300
Mar 25, 20222.94003.16002.84003.00003.00001,186,300
Mar 24, 20223.25003.25002.86002.94002.94001,636,000
Mar 23, 20223.34003.35003.06003.06003.06001,674,300
Mar 22, 20222.91003.14002.91003.12003.1200230,900
Mar 21, 20223.31003.31002.98003.07003.0700373,400
Mar 18, 20223.11003.17002.91003.15003.1500647,000
Mar 17, 20222.81002.96002.71002.94002.9400452,200
Mar 16, 20222.60002.79002.48002.76002.7600786,300
Mar 15, 20222.50002.70002.43702.46502.46501,095,000
Mar 14, 20222.71002.79002.58002.60002.6000322,800
Mar 11, 20222.75002.83202.73002.78002.7800293,500
Mar 10, 20222.75002.90002.75002.82002.8200199,700
Mar 09, 20222.75002.95002.75002.80002.8000264,000
Mar 08, 20222.76002.99002.75002.81002.8100370,000
Mar 07, 20222.85003.04002.79502.82502.8250362,700
Mar 04, 20222.90003.05002.90002.98002.9800411,200
Mar 03, 20223.00803.08002.92002.95002.9500239,400
Mar 02, 20223.00503.05002.95003.00003.0000124,200
Mar 01, 20222.95003.10002.82003.04803.0480484,200
Feb 28, 20222.98003.11002.80003.10003.1000591,700
Feb 25, 20223.05003.21002.90003.05503.0550333,700
Feb 24, 20222.93003.03002.72003.03003.0300366,800
Feb 23, 20222.87003.09002.87002.93002.9300239,500
Feb 22, 20223.04003.24702.96003.02003.0200334,800
Feb 18, 20223.18403.20003.06003.12003.1200360,000
Feb 17, 20223.32003.32003.18003.19503.1950432,300
Feb 16, 20223.26003.31003.21003.31003.3100418,000
Feb 15, 20223.25003.29003.17003.26003.2600486,500
Feb 14, 20223.32003.32002.96003.22003.2200260,400
Feb 11, 20223.13003.25003.08003.13003.1300589,600
Feb 10, 20223.15003.39003.13003.13003.1300897,000
Feb 09, 20223.04003.19502.97003.16003.1600428,700
Feb 08, 20223.00003.01002.89002.99002.9900189,800
Feb 07, 20222.92003.04002.85002.95002.9500645,400
Feb 04, 20222.70003.01002.70002.92002.9200687,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...