Curaleaf Holdings, Inc. (CURA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 7.85 | 7.86 | 7.50 | 7.68 | 7.68 | 370,600 |
| May 03, 2024 | 7.90 | 7.99 | 7.52 | 7.70 | 7.70 | 356,300 |
| May 02, 2024 | 7.77 | 8.05 | 7.63 | 7.73 | 7.73 | 493,100 |
| May 01, 2024 | 8.23 | 8.60 | 7.53 | 7.76 | 7.76 | 1,188,600 |
| Apr 30, 2024 | 6.79 | 8.73 | 6.76 | 8.60 | 8.60 | 3,693,500 |
| Apr 29, 2024 | 6.84 | 6.95 | 6.53 | 6.89 | 6.89 | 389,500 |
| Apr 26, 2024 | 6.48 | 6.87 | 6.47 | 6.78 | 6.78 | 259,300 |
| Apr 25, 2024 | 6.80 | 6.88 | 6.49 | 6.49 | 6.49 | 197,600 |
| Apr 24, 2024 | 6.75 | 6.91 | 6.69 | 6.86 | 6.86 | 132,600 |
| Apr 23, 2024 | 6.53 | 6.80 | 6.53 | 6.76 | 6.76 | 175,100 |
| Apr 22, 2024 | 6.84 | 6.84 | 6.47 | 6.62 | 6.62 | 319,200 |
| Apr 19, 2024 | 7.05 | 7.05 | 6.78 | 6.80 | 6.80 | 171,100 |
| Apr 18, 2024 | 7.10 | 7.23 | 6.93 | 6.96 | 6.96 | 278,700 |
| Apr 17, 2024 | 6.90 | 7.24 | 6.87 | 7.16 | 7.16 | 427,300 |
| Apr 16, 2024 | 6.60 | 7.03 | 6.55 | 6.89 | 6.89 | 229,700 |
| Apr 15, 2024 | 6.58 | 6.95 | 6.53 | 6.75 | 6.75 | 320,400 |
| Apr 12, 2024 | 7.24 | 7.25 | 6.48 | 6.64 | 6.64 | 694,300 |
| Apr 11, 2024 | 7.30 | 7.32 | 6.84 | 7.24 | 7.24 | 448,100 |
| Apr 10, 2024 | 7.17 | 7.32 | 7.01 | 7.30 | 7.30 | 226,800 |
| Apr 09, 2024 | 7.32 | 7.39 | 7.13 | 7.27 | 7.27 | 218,200 |
| Apr 08, 2024 | 7.65 | 7.80 | 7.28 | 7.38 | 7.38 | 326,700 |
| Apr 05, 2024 | 7.28 | 7.48 | 7.07 | 7.47 | 7.47 | 841,500 |
| Apr 04, 2024 | 7.70 | 7.96 | 6.84 | 7.11 | 7.11 | 1,378,000 |
| Apr 03, 2024 | 7.20 | 7.67 | 7.15 | 7.65 | 7.65 | 532,900 |
| Apr 02, 2024 | 7.25 | 7.43 | 7.20 | 7.35 | 7.35 | 557,400 |
| Apr 01, 2024 | 7.11 | 7.47 | 7.01 | 7.40 | 7.40 | 413,100 |
| Mar 28, 2024 | 7.40 | 7.40 | 7.05 | 7.24 | 7.24 | 575,300 |
| Mar 27, 2024 | 7.03 | 7.47 | 6.83 | 7.43 | 7.43 | 597,400 |
| Mar 26, 2024 | 6.72 | 7.02 | 6.70 | 6.85 | 6.85 | 322,600 |
| Mar 25, 2024 | 7.30 | 7.30 | 6.74 | 6.74 | 6.74 | 739,600 |
| Mar 22, 2024 | 7.13 | 7.40 | 6.98 | 7.25 | 7.25 | 612,100 |
| Mar 21, 2024 | 6.71 | 7.24 | 6.42 | 7.20 | 7.20 | 636,300 |
| Mar 20, 2024 | 6.82 | 6.86 | 6.63 | 6.65 | 6.65 | 191,100 |
| Mar 19, 2024 | 6.93 | 7.03 | 6.75 | 6.82 | 6.82 | 442,100 |
| Mar 18, 2024 | 6.97 | 7.04 | 6.75 | 6.98 | 6.98 | 863,500 |
| Mar 15, 2024 | 5.72 | 7.16 | 5.66 | 6.90 | 6.90 | 1,580,100 |
| Mar 14, 2024 | 5.51 | 5.57 | 5.40 | 5.48 | 5.48 | 124,600 |
| Mar 13, 2024 | 5.31 | 5.50 | 5.25 | 5.44 | 5.44 | 151,800 |
| Mar 12, 2024 | 5.29 | 5.43 | 5.12 | 5.26 | 5.26 | 351,200 |
| Mar 11, 2024 | 5.71 | 5.71 | 5.17 | 5.21 | 5.21 | 456,300 |
| Mar 08, 2024 | 5.85 | 5.93 | 5.58 | 5.75 | 5.75 | 627,500 |
| Mar 07, 2024 | 6.03 | 6.03 | 5.54 | 5.71 | 5.71 | 528,000 |
| Mar 06, 2024 | 6.48 | 6.48 | 5.88 | 6.00 | 6.00 | 392,200 |
| Mar 05, 2024 | 6.39 | 6.59 | 6.10 | 6.43 | 6.43 | 313,300 |
| Mar 04, 2024 | 6.53 | 6.55 | 6.36 | 6.40 | 6.40 | 122,300 |
| Mar 01, 2024 | 6.47 | 6.62 | 6.44 | 6.62 | 6.62 | 476,200 |
| Feb 29, 2024 | 6.55 | 6.77 | 6.44 | 6.48 | 6.48 | 452,500 |
| Feb 28, 2024 | 6.72 | 6.88 | 6.57 | 6.59 | 6.59 | 187,000 |
| Feb 27, 2024 | 6.90 | 7.07 | 6.72 | 6.72 | 6.72 | 218,200 |
| Feb 26, 2024 | 7.27 | 7.36 | 6.95 | 6.99 | 6.99 | 280,000 |
| Feb 23, 2024 | 6.92 | 7.26 | 6.92 | 7.23 | 7.23 | 691,800 |
| Feb 22, 2024 | 6.86 | 6.99 | 6.77 | 6.92 | 6.92 | 318,000 |
| Feb 21, 2024 | 6.65 | 6.87 | 6.62 | 6.87 | 6.87 | 359,900 |
| Feb 20, 2024 | 6.75 | 6.85 | 6.64 | 6.75 | 6.75 | 116,800 |
| Feb 16, 2024 | 7.10 | 7.10 | 6.72 | 6.87 | 6.87 | 423,800 |
| Feb 15, 2024 | 6.58 | 7.01 | 6.55 | 7.01 | 7.01 | 464,500 |
| Feb 14, 2024 | 6.60 | 6.73 | 6.45 | 6.59 | 6.59 | 408,700 |
| Feb 13, 2024 | 6.56 | 6.89 | 6.39 | 6.58 | 6.58 | 399,200 |
| Feb 12, 2024 | 7.34 | 7.34 | 6.59 | 6.66 | 6.66 | 779,400 |
| Feb 09, 2024 | 7.30 | 7.31 | 7.16 | 7.24 | 7.24 | 219,600 |
| Feb 08, 2024 | 7.55 | 7.62 | 7.24 | 7.30 | 7.30 | 417,300 |
| Feb 07, 2024 | 7.69 | 7.69 | 7.40 | 7.62 | 7.62 | 1,060,400 |
| Feb 06, 2024 | 7.26 | 7.81 | 7.26 | 7.71 | 7.71 | 833,000 |
| Feb 05, 2024 | 7.52 | 7.59 | 7.14 | 7.30 | 7.30 | 380,200 |
| Feb 02, 2024 | 7.40 | 7.74 | 7.23 | 7.62 | 7.62 | 846,400 |
| Feb 01, 2024 | 7.06 | 7.46 | 7.02 | 7.44 | 7.44 | 584,600 |
| Jan 31, 2024 | 6.99 | 7.21 | 6.70 | 7.03 | 7.03 | 421,800 |
| Jan 30, 2024 | 6.86 | 7.19 | 6.86 | 7.00 | 7.00 | 432,800 |
| Jan 29, 2024 | 6.97 | 6.97 | 6.69 | 6.95 | 6.95 | 296,300 |
| Jan 26, 2024 | 6.80 | 6.95 | 6.66 | 6.86 | 6.86 | 384,100 |
| Jan 25, 2024 | 6.50 | 6.77 | 6.48 | 6.66 | 6.66 | 314,100 |
| Jan 24, 2024 | 6.33 | 6.75 | 6.33 | 6.60 | 6.60 | 735,200 |
| Jan 23, 2024 | 6.57 | 6.58 | 6.30 | 6.32 | 6.32 | 263,600 |
| Jan 22, 2024 | 6.56 | 6.66 | 6.29 | 6.57 | 6.57 | 364,100 |
| Jan 19, 2024 | 6.39 | 6.58 | 6.04 | 6.57 | 6.57 | 408,800 |
| Jan 18, 2024 | 6.45 | 6.50 | 6.11 | 6.17 | 6.17 | 396,000 |
| Jan 17, 2024 | 6.55 | 6.70 | 6.32 | 6.51 | 6.51 | 339,600 |
| Jan 16, 2024 | 6.54 | 6.76 | 6.30 | 6.74 | 6.74 | 700,800 |
| Jan 15, 2024 | 6.50 | 6.68 | 6.31 | 6.58 | 6.58 | 676,500 |
| Jan 12, 2024 | 5.74 | 6.39 | 5.72 | 6.11 | 6.11 | 690,400 |
| Jan 11, 2024 | 5.65 | 5.85 | 5.60 | 5.77 | 5.77 | 189,100 |
| Jan 10, 2024 | 5.92 | 5.92 | 5.55 | 5.61 | 5.61 | 210,300 |
| Jan 09, 2024 | 5.97 | 5.99 | 5.77 | 5.85 | 5.85 | 189,400 |
| Jan 08, 2024 | 6.28 | 6.28 | 5.88 | 5.99 | 5.99 | 492,600 |
| Jan 05, 2024 | 5.73 | 6.43 | 5.67 | 6.24 | 6.24 | 1,376,000 |
| Jan 04, 2024 | 5.60 | 6.01 | 5.59 | 5.80 | 5.80 | 542,700 |
| Jan 03, 2024 | 5.36 | 5.68 | 5.22 | 5.63 | 5.63 | 518,100 |
| Jan 02, 2024 | 5.52 | 5.58 | 5.24 | 5.26 | 5.26 | 211,500 |
| Dec 29, 2023 | 5.47 | 5.55 | 5.27 | 5.51 | 5.51 | 202,700 |
| Dec 28, 2023 | 5.31 | 5.47 | 5.23 | 5.44 | 5.44 | 97,000 |
| Dec 27, 2023 | 5.15 | 5.50 | 5.15 | 5.35 | 5.35 | 449,900 |
| Dec 22, 2023 | 4.64 | 5.05 | 4.58 | 4.98 | 4.98 | 358,900 |
| Dec 21, 2023 | 4.86 | 4.86 | 4.59 | 4.62 | 4.62 | 199,400 |
| Dec 20, 2023 | 4.94 | 5.00 | 4.80 | 4.92 | 4.92 | 203,300 |
| Dec 19, 2023 | 4.96 | 5.01 | 4.91 | 5.01 | 5.01 | 250,800 |
| Dec 18, 2023 | 5.16 | 5.16 | 4.99 | 5.02 | 5.02 | 218,800 |
| Dec 15, 2023 | 5.15 | 5.15 | 4.96 | 4.99 | 4.99 | 73,400 |
| Dec 14, 2023 | 5.50 | 5.50 | 4.94 | 5.14 | 5.14 | 116,600 |
| Dec 13, 2023 | 4.88 | 5.26 | 4.72 | 5.22 | 5.22 | 327,000 |
| Dec 12, 2023 | 5.60 | 5.60 | 4.78 | 4.78 | 4.78 | 539,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.