CTST - CannTrust Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20201.11001.12001.01001.06001.06001,316,918
Jan. 23, 20201.13001.14001.10001.11001.1100807,300
Jan. 22, 20201.18001.21001.12001.14001.1400963,700
Jan. 21, 20201.19001.23001.16001.17001.17001,418,700
Jan. 17, 20201.16001.19001.14001.18001.18001,046,800
Jan. 16, 20201.21001.23001.15001.17001.17001,911,900
Jan. 15, 20201.15001.23001.13001.17001.17004,716,500
Jan. 14, 20201.06001.11001.04001.11001.11001,691,300
Jan. 13, 20201.07001.08001.02001.06001.06001,418,200
Jan. 10, 20201.07001.09001.03001.06001.06001,266,900
Jan. 09, 20201.05001.07001.01001.06001.06001,271,800
Jan. 08, 20201.07001.13001.01001.05001.05002,513,700
Jan. 07, 20201.24001.24001.03001.05001.05003,650,200
Jan. 06, 20201.15001.34001.10001.19001.19006,648,900
Jan. 03, 20200.99001.12000.98001.09001.09003,409,000
Jan. 02, 20200.96400.98000.91300.96500.96501,765,400
Dec. 31, 20190.85000.96000.85000.92700.92703,359,900
Dec. 30, 20190.82000.88300.80000.87500.87502,530,300
Dec. 27, 20190.81000.81000.79400.80700.80701,350,100
Dec. 26, 20190.82200.84000.81500.82000.8200722,300
Dec. 24, 20190.80000.82300.80000.82000.8200744,700
Dec. 23, 20190.84000.84000.81000.81800.81801,014,200
Dec. 20, 20190.85000.85000.82100.83600.8360651,500
Dec. 19, 20190.84000.85000.82100.84400.8440719,900
Dec. 18, 20190.85500.87000.81100.84800.84801,076,800
Dec. 17, 20190.85800.88000.84000.86700.8670812,700
Dec. 16, 20190.85900.89000.85000.86100.86101,081,700
Dec. 13, 20190.84000.90000.83000.84400.84401,322,300
Dec. 12, 20190.82000.83900.79300.83800.83801,081,900
Dec. 11, 20190.83000.86300.81000.81900.81901,010,200
Dec. 10, 20190.91400.92000.82600.83600.83601,772,800
Dec. 09, 20190.87000.96000.83600.91000.91002,159,500
Dec. 06, 20190.80000.85000.79200.84400.84401,172,400
Dec. 05, 20190.78000.82000.75700.78900.78901,235,400
Dec. 04, 20190.78000.79700.76300.77600.77601,227,500
Dec. 03, 20190.77200.78300.75000.78200.78201,221,900
Dec. 02, 20190.80000.80000.77000.77400.77401,334,300
Nov. 29, 20190.80000.80000.77900.79800.7980978,000
Nov. 27, 20190.81000.85000.80500.82800.82801,204,900
Nov. 26, 20190.90000.90000.82000.83500.83501,417,000
Nov. 25, 20190.92000.93000.87000.90600.90601,200,700
Nov. 22, 20190.99501.01000.88000.90000.90002,174,100
Nov. 21, 20190.93401.04000.93000.95600.95604,124,400
Nov. 20, 20190.87400.98000.85000.89800.89802,237,100
Nov. 19, 20190.80900.87900.80100.84100.84101,608,800
Nov. 18, 20190.88000.89000.79200.79700.79702,103,900
Nov. 15, 20190.90000.91000.86500.87500.87501,628,600
Nov. 14, 20190.94700.94700.88000.89000.89002,084,100
Nov. 13, 20190.98001.00000.95000.97300.97301,143,200
Nov. 12, 20191.01001.04000.96000.98000.98002,308,600
Nov. 11, 20191.08001.08001.01001.04001.04001,361,000
Nov. 08, 20191.05001.06001.00001.04001.04003,134,700
Nov. 07, 20191.13001.17001.03001.03001.03002,605,300
Nov. 06, 20191.18001.19001.09001.12001.12003,210,500
Nov. 05, 20191.26001.31001.17001.18001.18001,714,600
Nov. 04, 20191.23001.33001.21001.26001.26001,746,100
Nov. 01, 20191.12001.21001.11001.20001.20001,559,800
Oct. 31, 20191.11001.13001.06001.13001.1300887,000
Oct. 30, 20191.08001.15001.06001.09001.0900914,100
Oct. 29, 20191.15001.15001.04001.08001.08002,074,900
Oct. 28, 20191.21001.28001.15001.15001.15001,464,900
Oct. 25, 20191.30001.30001.15001.22001.22001,733,700
Oct. 24, 20191.30001.34001.30001.33001.33001,280,000
Oct. 23, 20191.32001.34001.27001.31001.31001,950,300
Oct. 22, 20191.38001.38001.29001.33001.33001,593,100
Oct. 21, 20191.32001.40001.24001.36001.36002,825,600
Oct. 18, 20191.40001.41001.28001.32001.32002,345,000
Oct. 17, 20191.37001.40001.26101.37001.37002,846,100
Oct. 16, 20191.53001.58001.25001.32001.32007,242,300
Oct. 15, 20191.11001.42001.07001.38001.38009,020,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...