CTST - CannTrust Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 2020------
Jul. 08, 2020------
Jul. 07, 2020------
Jul. 06, 2020------
Jul. 02, 2020------
Jul. 01, 2020------
Jun. 30, 2020------
Jun. 29, 2020------
Jun. 26, 2020------
Jun. 25, 2020------
Jun. 24, 2020------
Jun. 23, 2020------
Jun. 22, 2020------
Jun. 19, 2020------
Jun. 18, 2020------
Jun. 17, 2020------
Jun. 16, 2020------
Jun. 15, 2020------
Jun. 12, 2020------
Jun. 11, 2020------
Jun. 10, 2020------
Jun. 09, 2020------
Jun. 08, 2020------
Jun. 05, 2020------
Jun. 04, 2020------
Jun. 03, 2020------
Jun. 02, 2020------
Jun. 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 26, 2020------
May 22, 2020------
May 21, 2020------
May 20, 2020------
May 19, 2020------
May 18, 2020------
May 15, 2020------
May 14, 2020------
May 13, 2020------
May 12, 2020------
May 11, 2020------
May 08, 2020------
May 07, 2020------
May 06, 2020------
May 05, 2020------
May 04, 2020------
May 01, 2020------
Apr. 30, 2020------
Apr. 29, 2020------
Apr. 28, 2020------
Apr. 27, 2020------
Apr. 24, 2020------
Apr. 23, 2020------
Apr. 22, 2020------
Apr. 21, 2020------
Apr. 20, 2020------
Apr. 17, 2020------
Apr. 16, 2020------
Apr. 15, 2020------
Apr. 14, 20200.63800.63800.63800.63800.6380-
Apr. 13, 20200.63800.63800.63800.63800.6380-
Apr. 09, 20200.63800.63800.63800.63800.6380-
Apr. 08, 20200.63800.63800.63800.63800.6380-
Apr. 07, 20200.63800.63800.63800.63800.6380-
Apr. 06, 20200.63800.63800.63800.63800.6380-
Apr. 03, 20200.63800.63800.63800.63800.6380-
Apr. 02, 20200.63800.63800.63800.63800.6380-
Apr. 01, 20200.63800.63800.63800.63800.6380-
Mar. 31, 20200.63800.63800.63800.63800.6380-
Mar. 30, 20200.68100.70000.62000.63800.63801,175,800
Mar. 27, 20200.74000.76000.66600.70200.70201,952,600
Mar. 26, 20200.71400.86900.70000.74000.74004,761,300
Mar. 25, 20200.54700.68000.52000.67000.67003,392,400
Mar. 24, 20200.51000.54500.47600.51400.51402,143,900
Mar. 23, 20200.50000.52000.47300.49000.49001,540,400
Mar. 20, 20200.44100.50000.44100.46000.46001,652,800
Mar. 19, 20200.40000.44000.38000.42000.4200937,800
Mar. 18, 20200.45000.45000.38000.40000.40001,530,100
Mar. 17, 20200.46700.47600.44300.45000.4500962,400
Mar. 16, 20200.46000.50900.43600.43600.43601,175,100
Mar. 13, 20200.49000.52000.46200.48000.48001,537,900
Mar. 12, 20200.47200.47500.43000.47200.47201,822,500
Mar. 11, 20200.52000.53000.48000.50700.50701,275,800
Mar. 10, 20200.50000.53000.47000.52000.52001,730,400
Mar. 09, 20200.57600.57700.46300.46700.46702,974,400
Mar. 06, 20200.62000.63400.59000.60000.60001,987,100
Mar. 05, 20200.65000.67000.63000.64100.64101,009,600
Mar. 04, 20200.67900.67900.64200.66700.66701,087,900
Mar. 03, 20200.69200.70100.64500.65300.6530989,500
Mar. 02, 20200.68500.70300.64600.67000.67001,231,000
Feb. 28, 20200.64400.65000.60200.64000.64002,505,400
Feb. 27, 20200.75000.75000.64000.67500.67503,095,400
Feb. 26, 20200.77000.78000.74000.75000.75001,753,100
Feb. 25, 20200.79000.80200.76000.76300.76301,426,100
Feb. 24, 20200.81000.81000.78700.79500.79501,339,100
Feb. 21, 20200.84000.84500.81000.82900.82901,092,100
Feb. 20, 20200.82000.84400.81200.84100.84101,805,100
Feb. 19, 20200.86000.86000.81100.81800.81801,554,300
Feb. 18, 20200.85000.87400.82800.85100.85101,330,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...