Canada Markets open in 6 hrs 43 mins

Curaleaf Holdings, Inc. (CURA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
12.34-0.08 (-0.64%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 202112.5112.7212.1812.3412.34333,048
Oct. 26, 202112.8512.8512.4212.4212.42258,711
Oct. 25, 202112.7112.7512.4812.7112.71266,633
Oct. 22, 202113.0313.0712.5612.6012.60252,775
Oct. 21, 202113.4913.6513.0113.1013.10240,053
Oct. 20, 202113.2513.7112.9413.5213.52398,410
Oct. 19, 202112.5413.3912.3513.3613.36712,400
Oct. 18, 202113.2213.2212.4512.5212.52443,263
Oct. 15, 202113.4513.4512.9513.1013.10397,624
Oct. 14, 202113.7513.8213.3513.3613.36349,972
Oct. 13, 202114.1114.1113.6013.6413.64308,525
Oct. 12, 202114.1014.1613.8614.1214.12252,579
Oct. 08, 202114.4914.4914.0514.1314.13131,393
Oct. 07, 202114.4514.5614.3314.4514.45203,474
Oct. 06, 202114.2014.6014.1914.4014.40116,440
Oct. 05, 202114.4514.5414.1014.2414.24266,657
Oct. 04, 202115.1415.1414.4514.4514.45263,673
Oct. 01, 202115.2515.3514.8615.2015.20161,470
Sep. 30, 202114.7515.4714.4515.4115.41258,294
Sep. 29, 202115.4015.4514.8915.0515.05231,015
Sep. 28, 202115.3915.8415.1715.2615.26211,045
Sep. 27, 202115.5915.6015.1115.6015.60263,166
Sep. 24, 202115.2315.7114.7815.6015.60196,173
Sep. 23, 202115.5015.9115.2315.4015.40327,694
Sep. 22, 202115.1015.5414.8415.4815.48340,698
Sep. 21, 202114.4514.8314.0014.8014.80288,055
Sep. 20, 202114.3414.4914.0314.3614.36271,493
Sep. 17, 202114.5014.6514.2514.6014.60139,728
Sep. 16, 202114.4514.6614.1614.6014.60184,561
Sep. 15, 202113.8214.4513.4814.4414.44264,213
Sep. 14, 202114.1014.1013.6913.6913.69230,000
Sep. 13, 202114.0314.1213.5214.0814.08364,949
Sep. 10, 202114.3014.3013.8814.0014.00298,675
Sep. 09, 202114.7514.8014.0514.3014.30284,790
Sep. 08, 202114.7614.9414.7314.8114.81104,034
Sep. 07, 202115.0015.1414.8515.0615.06128,327
Sep. 03, 202114.7715.1714.7715.1015.10201,207
Sep. 02, 202114.9015.1014.6314.8514.85155,402
Sep. 01, 202115.0015.0014.5914.9214.9297,518
Aug. 31, 202115.0015.1014.7615.1015.10156,127
Aug. 30, 202115.2115.2614.8915.0115.0187,721
Aug. 27, 202114.8615.3714.7815.2515.25311,983
Aug. 26, 202115.0015.1514.8514.9814.98288,068
Aug. 25, 202114.9015.1914.6715.0015.00232,794
Aug. 24, 202114.2514.9514.2514.8614.86240,353
Aug. 23, 202114.3514.5014.1914.4514.45123,011
Aug. 20, 202114.3514.4414.0914.3014.30256,681
Aug. 19, 202114.2114.4414.1414.3514.35278,643
Aug. 18, 202114.2814.5214.1514.4014.40182,409
Aug. 17, 202114.5014.6714.0214.3014.30428,859
Aug. 16, 202114.9515.1014.5014.6014.60213,400
Aug. 13, 202115.0415.1914.9115.1015.10262,251
Aug. 12, 202115.3015.3014.9615.1515.15274,696
Aug. 11, 202115.3515.3815.0015.3015.30329,563
Aug. 10, 202115.1415.4014.8115.4015.40686,568
Aug. 09, 202115.0015.1014.8214.9714.97202,725
Aug. 06, 202115.0515.2214.8015.0315.03238,753
Aug. 05, 202114.6915.0614.5015.0515.05364,180
Aug. 04, 202114.8615.0014.3214.3214.32255,066
Aug. 03, 202115.0915.4514.9214.9214.92295,778
Jul. 30, 202115.2515.3314.7214.9714.97412,941
Jul. 29, 202115.0315.5515.0015.2015.20214,727
Jul. 28, 202115.5515.5515.0815.2515.25326,990
Jul. 27, 202115.6015.6014.7815.0015.00427,324
Jul. 26, 202116.0016.0215.4315.5315.53361,502
Jul. 23, 202116.4316.7416.0116.0216.02247,817
Jul. 22, 202116.4516.7016.1516.5116.51233,381
Jul. 21, 202116.4916.7016.4116.4516.45159,706
Jul. 20, 202116.1016.4715.9716.4316.43287,301
Jul. 19, 202116.5016.7815.7016.1116.11628,779
Jul. 16, 202117.3117.3116.6416.8016.80273,721
Jul. 15, 202117.6517.7016.7817.2517.25409,695
Jul. 14, 202117.8818.1917.1017.5617.56465,850
Jul. 13, 202117.5018.1617.4017.9017.90374,869
Jul. 12, 202117.6517.6617.2017.3017.30114,083
Jul. 09, 202117.4017.6017.2517.5617.56199,829
Jul. 08, 202116.9817.5416.7517.4017.40283,734
Jul. 07, 202117.4917.5017.2117.2517.25356,037
Jul. 06, 202117.1517.3917.0917.2017.20238,513
Jul. 05, 202117.2617.3817.1517.1817.1811,093
Jul. 02, 202117.5017.7317.1817.2717.27202,996
Jun. 30, 202117.7617.8217.3517.4717.47210,028
Jun. 29, 202117.8218.0017.3917.9917.99144,044
Jun. 28, 202117.9118.0217.5818.0218.02271,018
Jun. 25, 202117.7518.0817.7017.9017.90130,149
Jun. 24, 202117.2017.8517.2017.8417.84227,287
Jun. 23, 202116.8517.4516.5717.1317.13250,847
Jun. 22, 202116.9016.9016.5516.5516.55202,487
Jun. 21, 202116.3316.8616.3216.6916.69249,825
Jun. 18, 202116.8016.9016.2716.5016.50297,205
Jun. 17, 202116.8717.0016.5516.8016.80276,132
Jun. 16, 202117.3817.3816.5316.7716.77289,737
Jun. 15, 202117.6017.7016.8017.0017.00321,863
Jun. 14, 202117.7517.8017.1917.6417.64199,417
Jun. 11, 202118.0118.0117.4917.6817.68293,721
Jun. 10, 202117.9018.0517.5717.7817.78201,140
Jun. 09, 202117.9018.1017.8317.9117.91196,673
Jun. 08, 202118.1418.1417.7917.9817.98186,291
Jun. 07, 202118.0218.1217.7018.0018.00257,493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...