Canada Markets open in 6 hrs 52 mins

Charlotte's Web Holdings, Inc. (CWEB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5600-0.0400 (-1.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20212.99003.03002.92002.99002.990033,480,000
Sep. 02, 20213.00003.08002.97003.02003.020029,050,000
Sep. 01, 20213.09003.12002.98003.00003.000032,790,000
Aug. 31, 20213.01003.11002.97003.11003.110096,180,000
Aug. 30, 20213.10003.10002.97003.01003.010061,890,000
Aug. 27, 20213.26003.27003.10003.11003.110048,510,000
Aug. 26, 20213.33003.35003.19003.24003.240028,770,000
Aug. 25, 20213.36003.41003.29003.34003.340022,250,000
Aug. 24, 20213.40003.58003.36003.41003.410042,860,000
Aug. 23, 20213.40003.46003.31003.41003.410036,530,000
Aug. 20, 20213.44003.51003.35003.37003.370031,360,000
Aug. 19, 20213.66003.70003.44003.44003.440028,570,000
Aug. 18, 20213.79003.86003.62003.66003.660022,760,000
Aug. 17, 20213.81003.90003.71003.76003.760027,700,000
Aug. 16, 20214.16004.16003.80003.84003.840037,960,000
Aug. 13, 20213.87004.24003.85004.21004.2100102,470,000
Aug. 12, 20214.15004.15003.86003.87003.870030,410,000
Aug. 11, 20214.17004.24004.08004.13004.130027,980,000
Aug. 10, 20214.06004.21003.95004.17004.170025,720,000
Aug. 09, 20214.08004.11003.95004.06004.060014,350,000
Aug. 06, 20213.97004.10003.82004.07004.070023,780,000
Aug. 05, 20213.76004.14003.76003.85003.850034,700,000
Aug. 04, 20213.90003.99003.78003.81003.810020,360,000
Aug. 03, 20214.01004.02003.89003.92003.9200204,700
Jul. 30, 20214.08004.08003.96004.01004.0100209,400
Jul. 29, 20214.27004.31004.06004.07004.0700117,400
Jul. 28, 20214.00004.28003.97004.25004.2500200,600
Jul. 27, 20213.98004.02003.90003.92003.9200244,500
Jul. 26, 20214.06004.08003.91004.02004.0200122,200
Jul. 23, 20214.12004.16003.97004.04004.0400156,900
Jul. 22, 20214.16004.28004.03004.09004.0900110,500
Jul. 21, 20213.97004.19003.97004.17004.1700152,200
Jul. 20, 20213.95004.11003.88004.00004.0000190,000
Jul. 19, 20213.99004.04003.87003.94003.9400308,200
Jul. 16, 20214.22004.23004.02004.02004.0200234,400
Jul. 15, 20214.14004.22004.12004.18004.1800204,500
Jul. 14, 20214.38004.45004.15004.19004.1900249,500
Jul. 13, 20214.23004.48004.17004.41004.4100277,700
Jul. 12, 20214.34004.36004.15004.18004.1800184,400
Jul. 09, 20214.32004.34004.19004.29004.2900172,500
Jul. 08, 20214.45004.45004.18004.28004.2800234,200
Jul. 07, 20214.39004.42004.25004.28004.2800186,000
Jul. 06, 20214.39004.53004.31004.39004.3900236,300
Jul. 05, 20214.53004.53004.38004.42004.420023,200
Jul. 02, 20214.33004.63004.33004.53004.5300206,600
Jun. 30, 20214.43004.63004.42004.43004.4300226,700
Jun. 29, 20214.56004.70004.41004.48004.4800320,300
Jun. 28, 20214.73004.87004.55004.58004.5800425,000
Jun. 25, 20214.96005.03004.80004.81004.8100134,200
Jun. 24, 20214.77004.99004.71004.99004.9900266,600
Jun. 23, 20214.78004.89004.73004.74004.7400197,700
Jun. 22, 20214.93005.01004.76004.78004.7800138,900
Jun. 21, 20214.95005.03004.88004.97004.970092,500
Jun. 18, 20214.93005.07004.90004.93004.9300262,100
Jun. 17, 20214.97005.12004.89005.03005.0300143,400
Jun. 16, 20215.08005.22004.89004.90004.9000403,300
Jun. 15, 20215.26005.33005.05005.08005.0800179,800
Jun. 14, 20215.35005.41005.27005.28005.2800158,800
Jun. 11, 20215.27005.41005.22005.35005.3500220,000
Jun. 10, 20215.46005.62005.24005.25005.2500322,100
Jun. 09, 20215.58005.76005.49005.61005.6100428,100
Jun. 08, 20215.63005.68005.48005.57005.5700131,400
Jun. 07, 20215.51005.67005.44005.65005.6500198,700
Jun. 04, 20215.59005.59005.42005.52005.5200211,200
Jun. 03, 20215.66005.77005.47005.57005.5700235,200
Jun. 02, 20215.45005.73005.45005.73005.7300220,700
Jun. 01, 20215.65005.78005.44005.44005.4400297,200
May 31, 20215.80005.81005.41005.56005.5600273,200
May 28, 20215.33005.89005.10005.89005.89001,605,100
May 27, 20215.00005.34004.93005.28005.2800625,200
May 26, 20214.71005.06004.61005.06005.0600458,200
May 25, 20214.44004.71004.43004.71004.7100335,300
May 21, 20214.34004.52004.22004.52004.5200183,300
May 20, 20214.30004.35004.18004.31004.3100142,100
May 19, 20214.18004.41004.13004.33004.3300236,500
May 18, 20214.11004.33004.05004.30004.3000209,900
May 17, 20213.94004.18003.92004.10004.1000209,100
May 14, 20214.03004.06003.90003.93003.9300210,600
May 13, 20214.05004.20003.85003.97003.9700325,400
May 12, 20214.45004.45004.05004.06004.0600330,100
May 11, 20214.55004.65004.32004.36004.3600470,000
May 10, 20214.84004.97004.76004.78004.7800389,300
May 07, 20214.67004.91004.64004.86004.8600449,500
May 06, 20214.84004.84004.60004.66004.6600286,100
May 05, 20214.94005.01004.73004.89004.8900459,900
May 04, 20214.74004.94004.62004.92004.9200420,300
May 03, 20215.00005.00004.73004.80004.8000238,300
Apr. 30, 20214.95005.10004.85004.95004.9500191,000
Apr. 29, 20214.91005.10004.82005.04005.0400353,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...