CTST - CannTrust Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20190.78000.82000.75700.78940.78941,224,344
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
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, 20192.86003.18002.68002.93002.93008,737,400
Jul. 17, 20192.73002.95002.72002.86002.86004,264,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...