Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5900+0.0400 (+7.27%)
At close: 01:47PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.56000.60000.56000.59000.590039,500
Sept 27, 20220.52000.55000.52000.55000.550052,500
Sept 26, 20220.50000.56000.50000.54000.540044,700
Sept 23, 20220.53000.53000.49000.53000.5300120,900
Sept 22, 20220.53000.58000.50000.50000.5000249,700
Sept 21, 20220.57000.58000.53000.54000.5400288,800
Sept 20, 20220.62000.63000.56000.56000.560036,000
Sept 19, 20220.58000.59000.56000.58000.580047,500
Sept 16, 20220.62000.63000.57000.57000.5700348,800
Sept 15, 20220.65000.68000.62000.62000.620081,600
Sept 14, 20220.67000.68000.65000.66000.660032,900
Sept 13, 20220.70000.71000.66000.68000.6800105,700
Sept 12, 20220.79000.79000.71000.72000.720058,700
Sept 09, 20220.65000.76000.65000.76000.7600148,300
Sept 08, 20220.65000.68000.65000.65000.650065,800
Sept 07, 20220.69000.69000.65000.65000.650053,800
Sept 06, 20220.73000.74000.68000.68000.680058,600
Sept 02, 20220.70000.79000.69000.74000.740096,600
Sept 01, 20220.76000.76000.70000.72000.7200137,700
Aug 31, 20220.77000.86000.72000.73000.7300276,400
Aug 30, 20220.82000.86000.73000.75000.750081,600
Aug 29, 20220.81000.83000.78000.82000.820048,900
Aug 26, 20220.75001.10000.75000.83000.8300382,200
Aug 25, 20220.76000.83000.72000.75000.7500149,500
Aug 24, 20220.71000.79000.71000.75000.7500179,800
Aug 23, 20220.72000.78000.67000.74000.740080,700
Aug 22, 20220.76000.76000.72000.72000.720075,800
Aug 19, 20220.85000.87000.71000.73000.7300306,000
Aug 18, 20221.01001.01000.85000.87000.8700178,500
Aug 17, 20220.85000.99000.83000.98000.9800422,600
Aug 16, 20220.81000.85000.81000.84000.840061,600
Aug 15, 20220.81000.89000.81000.82000.8200137,800
Aug 12, 20220.78000.80000.75000.80000.800036,900
Aug 11, 20220.80000.80000.76000.76000.760046,000
Aug 10, 20220.73000.76000.72000.74000.740058,800
Aug 09, 20220.75000.77000.73000.73000.730089,000
Aug 08, 20220.79000.85000.77000.77000.7700231,500
Aug 05, 20220.87000.87000.82000.84000.8400174,400
Aug 04, 20220.85000.88000.83000.87000.870060,900
Aug 03, 20220.94000.94000.85000.85000.850086,200
Aug 02, 20220.92000.93000.87000.89000.890061,200
Jul 29, 20220.90000.92000.89000.92000.920053,400
Jul 28, 20220.84000.90000.83000.88000.880033,400
Jul 27, 20220.88000.88000.82000.83000.830046,700
Jul 26, 20220.74001.01000.72000.84000.8400244,900
Jul 25, 20220.73000.74000.72000.73000.730030,100
Jul 22, 20220.80000.80000.73000.74000.740070,500
Jul 21, 20220.80000.80000.76000.76000.760071,800
Jul 20, 20220.66000.85000.66000.78000.7800228,500
Jul 19, 20220.66000.68000.63000.66000.660037,600
Jul 18, 20220.67000.73000.64000.64000.6400146,900
Jul 15, 20220.66000.68000.64000.65000.650034,500
Jul 14, 20220.63000.68000.62000.66000.660060,200
Jul 13, 20220.59000.66000.57000.60000.600063,500
Jul 12, 20220.59000.59000.57000.59000.590048,500
Jul 11, 20220.65000.66000.59000.59000.590074,900
Jul 08, 20220.64000.68000.64000.66000.6600116,100
Jul 07, 20220.59000.65000.59000.63000.6300108,400
Jul 06, 20220.59000.62000.59000.60000.600071,500
Jul 05, 20220.61000.66000.59000.61000.6100141,200
Jul 04, 20220.63000.63000.58000.58000.58002,000
Jun 30, 20220.58000.58000.56000.58000.580051,200
Jun 29, 20220.68000.68000.56000.56000.5600169,700
Jun 28, 20220.70000.70000.64000.65000.650090,500
Jun 27, 20220.70000.70000.67000.70000.700042,600
Jun 24, 20220.64000.70000.61000.67000.6700185,400
Jun 23, 20220.60000.63000.58000.58000.580069,200
Jun 22, 20220.57000.64000.57000.60000.6000154,900
Jun 21, 20220.65000.68000.58000.59000.590081,700
Jun 20, 20220.60000.61000.60000.61000.61007,800
Jun 17, 20220.58000.60000.55000.59000.5900133,200
Jun 16, 20220.62000.62000.54000.54000.540095,000
Jun 15, 20220.60000.63000.58000.59000.5900139,600
Jun 14, 20220.56000.62000.56000.60000.600046,700
Jun 13, 20220.64000.64000.57000.57000.5700199,900
Jun 10, 20220.68000.68000.61000.68000.6800236,300
Jun 09, 20220.62000.67000.62000.65000.650066,900
Jun 08, 20220.65000.69000.65000.66000.660046,700
Jun 07, 20220.59000.71000.59000.66000.6600231,600
Jun 06, 20220.59000.61000.56000.57000.570081,500
Jun 03, 20220.61000.62000.58000.58000.580066,800
Jun 02, 20220.58000.61000.58000.61000.610050,600
Jun 01, 20220.57000.60000.56000.56000.5600290,000
May 31, 20220.57000.59000.55000.56000.5600161,500
May 30, 20220.55000.59000.55000.58000.580021,400
May 27, 20220.57000.58000.55000.56000.5600274,900
May 26, 20220.55000.59000.55000.57000.5700203,800
May 25, 20220.58000.58000.53000.55000.550098,500
May 24, 20220.55000.59000.54000.57000.5700277,300
May 20, 20220.54000.55000.50000.52000.5200320,300
May 19, 20220.57000.58000.54000.55000.5500366,700
May 18, 20220.64000.65000.56000.56000.5600646,000
May 17, 20220.71000.71000.64000.64000.6400597,100
May 16, 20220.64000.70000.62000.65000.6500355,900
May 13, 20220.82000.82000.56000.64000.64001,778,300
May 12, 20220.85000.86000.76000.78000.7800400,200
May 11, 20220.92000.96000.81000.83000.8300223,600
May 10, 20220.95000.99000.86000.90000.9000358,900
May 09, 20221.02001.03000.94000.95000.9500155,800
May 06, 20221.03001.06001.02001.02001.0200131,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...