Canada markets open in 4 hours 7 minutes

Jushi Holdings Inc. (JUSH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8700-0.0600 (-6.45%)
At close: 03:51PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.91000.92000.87000.87000.870038,529
Apr 24, 20240.92000.93000.89000.93000.930093,800
Apr 23, 20240.91000.94000.87000.92000.920045,709
Apr 22, 20240.92000.92000.87000.89000.890058,073
Apr 19, 20240.92000.93000.89000.89000.890052,003
Apr 18, 20240.98000.98000.92000.92000.920055,637
Apr 17, 20240.93000.99000.91000.99000.9900286,946
Apr 16, 20240.92000.95000.87000.90000.900076,517
Apr 15, 20240.86000.94000.85000.92000.9200200,305
Apr 12, 20240.94000.94000.83000.84000.8400238,409
Apr 11, 20240.92000.97000.90000.93000.9300123,361
Apr 10, 20240.94000.96000.91000.91000.910076,918
Apr 09, 20240.93000.97000.91000.96000.9600119,302
Apr 08, 20240.95000.97000.92000.95000.950099,860
Apr 05, 20240.96001.00000.93000.93500.9350227,460
Apr 04, 20241.02001.07000.90000.95000.9500357,842
Apr 03, 20240.91001.02000.90001.02001.0200203,153
Apr 02, 20240.94001.00000.91000.91000.9100196,158
Apr 01, 20240.95000.96000.90000.94500.9450179,930
Mar 28, 20241.02001.04000.96000.98000.9800153,181
Mar 27, 20240.98001.03000.92001.02001.0200249,110
Mar 26, 20240.91001.01500.91000.96000.9600119,821
Mar 25, 20241.03001.03000.91000.91000.9100167,012
Mar 22, 20240.99001.06000.95001.00001.0000330,665
Mar 21, 20240.94001.02000.91001.02001.0200139,012
Mar 20, 20240.97000.97000.93000.94000.940035,520
Mar 19, 20240.98000.98000.91000.94000.9400122,880
Mar 18, 20241.02001.02000.97001.00001.0000393,930
Mar 15, 20240.90001.00000.88000.98000.9800492,064
Mar 14, 20240.85000.86000.80000.83000.830089,210
Mar 13, 20240.80000.86000.79000.86000.860068,146
Mar 12, 20240.78000.82000.78000.81000.8100112,791
Mar 11, 20240.83000.83000.76000.80000.8000272,561
Mar 08, 20240.84000.85000.81000.85000.8500152,332
Mar 07, 20240.84000.87000.81000.81000.8100133,905
Mar 06, 20240.91000.91000.82000.83000.8300209,440
Mar 05, 20240.89000.97000.84000.91000.9100227,482
Mar 04, 20241.02001.02000.83000.90000.9000931,401
Mar 01, 20240.95001.02000.94001.01001.0100111,108
Feb 29, 20240.98001.02000.95000.95000.9500139,576
Feb 28, 20240.96000.99000.96000.96000.960045,964
Feb 27, 20241.02001.06000.93000.94000.9400250,393
Feb 26, 20241.12001.13001.01001.02001.0200161,511
Feb 23, 20241.01001.13000.98001.11001.1100308,337
Feb 22, 20240.94001.02000.93001.01001.0100201,733
Feb 21, 20240.93000.95000.89000.90000.9000216,844
Feb 20, 20240.90000.94000.85000.92000.9200121,009
Feb 16, 20240.94000.94000.86000.89000.8900554,637
Feb 15, 20240.97001.03000.92000.93000.9300449,448
Feb 14, 20240.98000.99000.91000.93000.9300552,638
Feb 13, 20241.03001.09000.95000.96000.9600370,285
Feb 12, 20241.24001.24001.02001.03001.0300432,453
Feb 09, 20241.33001.33001.23001.24001.2400113,317
Feb 08, 20241.37001.37001.22001.30001.3000259,552
Feb 07, 20241.34001.46001.32001.33001.3300444,664
Feb 06, 20241.17001.34001.16001.30001.3000321,368
Feb 05, 20241.24001.30001.17001.17001.1700280,040
Feb 02, 20241.17001.36001.17001.25001.2500632,740
Feb 01, 20241.01001.17001.01001.14001.1400954,214
Jan 31, 20240.99001.00000.93000.97000.970099,227
Jan 30, 20240.99001.04000.96000.99000.9900276,202
Jan 29, 20240.95001.01000.94001.01001.0100146,429
Jan 26, 20240.98001.01000.95000.95000.9500138,416
Jan 25, 20240.96000.99000.94000.98000.9800145,988
Jan 24, 20240.93001.00000.91000.96000.9600183,926
Jan 23, 20240.94000.95000.89000.91000.910038,214
Jan 22, 20240.93001.01000.90000.91000.9100183,955
Jan 19, 20240.87000.94000.83000.93000.9300150,573
Jan 18, 20240.92000.95000.86000.86000.8600221,158
Jan 17, 20241.04001.04000.92000.92000.9200163,289
Jan 16, 20240.97001.09000.95001.05001.0500449,820
Jan 15, 20240.91000.98000.91000.98000.9800193,801
Jan 12, 20240.78000.86000.78000.86000.8600306,003
Jan 11, 20240.73000.80000.70000.80000.8000151,335
Jan 10, 20240.77000.77000.71000.73000.7300153,355
Jan 09, 20240.80000.81000.75000.77000.770050,741
Jan 08, 20240.82000.83000.77000.79000.7900172,612
Jan 05, 20240.70000.84000.69000.83000.8300594,856
Jan 04, 20240.68000.71000.67000.71000.7100133,950
Jan 03, 20240.65000.73000.60000.68000.6800137,179
Jan 02, 20240.61000.63000.57500.61000.6100154,730
Dec 29, 20230.60000.63000.58000.61000.6100151,397
Dec 28, 20230.60000.63000.59000.59000.5900199,925
Dec 27, 20230.65000.68000.59000.59000.5900666,984
Dec 22, 20230.58000.61000.56000.60000.6000841,632
Dec 21, 20230.62000.62000.55000.55000.5500517,671
Dec 20, 20230.66000.66000.58000.60000.6000311,060
Dec 19, 20230.67000.69000.64000.65000.6500456,295
Dec 18, 20230.74000.74000.67000.67000.6700126,262
Dec 15, 20230.78000.80000.69000.73000.7300535,863
Dec 14, 20230.76000.79000.72000.79000.790065,391
Dec 13, 20230.70000.75000.68000.73000.7300147,635
Dec 12, 20230.87000.87000.69000.69000.6900443,217
Dec 11, 20230.89000.91000.83000.87000.870074,689
Dec 08, 20230.91000.93000.88000.89000.890049,843
Dec 07, 20230.98001.00000.88000.89000.8900304,274
Dec 06, 20230.91001.03000.91001.00001.0000380,255
Dec 05, 20230.94001.00000.89000.89000.8900126,647
Dec 04, 20230.92001.06000.92000.96000.9600419,221
Dec 01, 20230.87000.94000.84000.93000.930066,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...