CTST - CannTrust Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 20190.92401.15000.77301.04001.04005,771,400
Oct. 11, 20190.89500.95800.85700.91800.91802,412,700
Oct. 10, 20191.02001.03000.87000.89500.89504,661,100
Oct. 09, 20191.04001.07001.02001.04001.04001,264,700
Oct. 08, 20191.07001.07501.03001.04001.04001,085,100
Oct. 07, 20191.11001.11001.06001.08001.0800864,100
Oct. 04, 20191.14001.15001.07001.09001.0900935,400
Oct. 03, 20191.08001.11001.06001.11001.11001,565,400
Oct. 02, 20191.13001.16001.05001.07001.07001,588,500
Oct. 01, 20191.12001.17001.09001.12001.12001,937,400
Sep. 30, 20191.20001.22001.12001.12001.12001,842,200
Sep. 27, 20191.22001.29001.17001.20001.20001,689,200
Sep. 26, 20191.20001.24001.13001.20001.20001,882,500
Sep. 25, 20191.17001.19001.12001.13001.13002,318,300
Sep. 24, 20191.26001.29001.18001.18001.18002,110,900
Sep. 23, 20191.30001.38001.25001.29001.29001,699,300
Sep. 20, 20191.36001.44001.28001.31001.31002,782,900
Sep. 19, 20191.24001.53001.22001.37001.37006,981,600
Sep. 18, 20191.17001.30001.13001.27001.27006,070,500
Sep. 17, 20191.50001.51001.25001.29001.29005,174,800
Sep. 16, 20191.59001.61001.49001.50001.50003,273,700
Sep. 13, 20191.62001.64001.59001.61001.61001,642,800
Sep. 12, 20191.66001.66001.59001.61001.61002,108,500
Sep. 11, 20191.69001.70001.65001.66001.66001,641,800
Sep. 10, 20191.65001.71001.64001.68001.68002,246,900
Sep. 09, 20191.75001.79001.65001.65001.65001,825,000
Sep. 06, 20191.71001.81001.66001.78001.78003,527,200
Sep. 05, 20191.62001.80001.62001.76001.76002,560,100
Sep. 04, 20191.67001.68001.62001.65001.65001,361,100
Sep. 03, 20191.65001.70001.61001.64001.64002,070,300
Aug. 30, 20191.81001.81001.71001.74001.74001,227,300
Aug. 29, 20191.67001.86001.62001.79001.79002,472,000
Aug. 28, 20191.65001.73001.62001.67001.67001,783,000
Aug. 27, 20191.80001.80001.61001.69001.69002,738,100
Aug. 26, 20191.86001.87001.77001.77001.77001,379,500
Aug. 23, 20191.90001.98001.83001.85001.85001,983,600
Aug. 22, 20191.85002.05001.66001.93001.93005,833,700
Aug. 21, 20192.00002.00001.85001.86001.86003,244,800
Aug. 20, 20192.01002.02001.95001.96001.96001,905,700
Aug. 19, 20192.09002.10001.98002.02002.02002,015,700
Aug. 16, 20192.03002.13002.00002.10002.10002,389,500
Aug. 15, 20192.11002.12001.95001.98001.98003,072,700
Aug. 14, 20192.20002.24002.11002.12002.12002,371,300
Aug. 13, 20192.32002.34002.20002.23002.23003,383,700
Aug. 12, 20192.25002.59002.18002.32002.32007,498,100
Aug. 09, 20192.14003.56002.03003.17003.170016,805,500
Aug. 08, 20192.19002.26002.10002.25002.25002,679,800
Aug. 07, 20192.19002.22002.10002.17002.17002,093,900
Aug. 06, 20192.20002.30002.18002.19002.19003,027,900
Aug. 05, 20192.22002.22002.06002.17002.17001,817,600
Aug. 02, 20191.99002.34001.96002.27002.27005,126,900
Aug. 01, 20192.39002.41002.14002.18002.18003,965,600
Jul. 31, 20192.23002.47002.18002.35002.35006,942,200
Jul. 30, 20192.13002.23002.04002.15002.15002,634,600
Jul. 29, 20192.34002.35002.10002.18002.18004,203,600
Jul. 26, 20192.20002.40002.17002.28002.28009,571,500
Jul. 25, 20191.97002.13001.87001.95001.95005,299,800
Jul. 24, 20192.12002.25002.00002.04002.040010,306,800
Jul. 23, 20192.70002.73002.60002.62002.62002,354,300
Jul. 22, 20192.80002.83002.67002.73002.73002,707,200
Jul. 19, 20192.95002.95002.77002.77002.77002,991,600
Jul. 18, 20192.86003.18002.68002.93002.93008,749,000
Jul. 17, 20192.73002.95002.72002.86002.86004,264,000
Jul. 16, 20193.09003.20002.67002.75002.75007,539,500
Jul. 15, 20192.54003.10002.43003.06003.060011,072,500
Jul. 12, 20192.76002.88002.50002.58002.580010,188,500
Jul. 11, 20192.78003.27002.69003.11003.110011,277,700
Jul. 10, 20193.49003.55003.08003.16003.16009,859,900
Jul. 09, 20193.67003.69003.50003.60003.60007,897,400
Jul. 08, 20193.90004.24003.82003.83003.830016,557,500
Jul. 05, 20194.95005.00004.85004.94004.94002,008,900
Jul. 03, 20195.05005.09004.77005.08005.08002,815,800
Jul. 02, 20195.12005.12004.96004.97004.97001,768,900
Jul. 01, 20195.09005.15004.99005.12005.12001,525,100
Jun. 28, 20195.05005.09104.98005.02005.02001,535,400
Jun. 27, 20195.00005.14004.97004.98004.98002,959,500
Jun. 26, 20195.05005.06004.95004.97004.97002,269,000
Jun. 25, 20195.18005.18005.01005.02005.02001,525,300
Jun. 24, 20195.13005.19504.98005.17005.17002,126,100
Jun. 21, 20195.14005.16004.97005.09005.09002,234,900
Jun. 20, 20195.48005.49005.16005.21005.21002,564,300
Jun. 19, 20195.16005.45005.08005.37005.37005,503,100
Jun. 18, 20195.01005.10004.89104.93004.93002,568,400
Jun. 17, 20195.05005.07004.92005.00005.00001,830,400
Jun. 14, 20195.06005.06004.87005.00005.00002,238,000
Jun. 13, 20195.23005.26005.00005.00005.00003,892,500
Jun. 12, 20195.27005.29005.16005.24005.24001,650,900
Jun. 11, 20195.46005.46005.20005.31005.31001,927,600
Jun. 10, 20195.37005.37005.24005.37005.37002,223,000
Jun. 07, 20195.27005.41005.24005.25005.25002,087,100
Jun. 06, 20195.24005.24205.10005.21005.21001,465,000
Jun. 05, 20195.42005.45005.12005.24005.24001,672,600
Jun. 04, 20195.24005.34005.18005.30005.30002,504,700
Jun. 03, 20195.27005.33005.08005.17005.17002,521,200
May 31, 20195.36005.36005.17005.27005.27002,608,000
May 30, 20195.79005.84005.38005.48005.48003,358,900
May 29, 20195.81005.87005.56005.61005.61002,447,800
May 28, 20195.88005.94005.80005.88005.88002,669,600
May 24, 20195.80005.90005.68005.72005.72002,504,700
May 23, 20195.80005.85005.56005.69005.69002,357,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...