TILT Holdings Inc. (TILT.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 01:06PM EDT

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0275	0.0300	0.0300	31,200
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0250	0.0250	66,500
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jun 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	537,887
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jun 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	28,000
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	339,820
Jun 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	118,500
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,005
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Jun 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,750
Jun 05, 2024	0.0500	0.0500	0.0450	0.0400	0.0400	6,000
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,000
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	17,000
May 21, 2024	0.0400	0.0550	0.0400	0.0400	0.0400	425,000
May 17, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	65,908
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
May 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
May 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
May 13, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	389,400
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,921
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0450	0.0450	0.0450	0.0400	0.0400	15,000
May 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
May 01, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	56,655
Apr 30, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	296,550
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	14,040
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	52,500
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	32,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	74,000
Apr 16, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	10,000
Apr 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	124,750
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,650
Apr 09, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,500
Apr 08, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	52,025
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 04, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	37,680
Apr 03, 2024	0.0350	0.0550	0.0350	0.0550	0.0550	433,728
Apr 02, 2024	0.0350	0.0400	0.0350	0.0300	0.0300	19,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,700
Mar 28, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	434,880
Mar 27, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	21,000
Mar 26, 2024	0.0300	0.0350	0.0300	0.0250	0.0250	268,500
Mar 25, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	142,910
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Mar 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	327,626
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,182
Mar 19, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	144,428
Mar 18, 2024	0.0400	0.0450	0.0300	0.0300	0.0300	552,442
Mar 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	338,984
Mar 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	150,000
Mar 13, 2024	0.0450	0.0450	0.0450	0.0400	0.0400	140,000
Mar 12, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	81,530
Mar 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	13,900
Mar 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Mar 07, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	137,000
Mar 06, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	167,400
Mar 05, 2024	0.0500	0.0500	0.0450	0.0400	0.0400	37,780
Mar 04, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	73,600
Mar 01, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	216,171
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,250
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	112,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Feb 26, 2024	0.0550	0.0550	0.0550	0.0500	0.0500	25,325
Feb 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	35,100
Feb 22, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	137,064
Feb 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	362,391
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	129,200
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	336,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Feb 13, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	125,400
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,800
Feb 09, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	174,000
Feb 08, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	34,297
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 06, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	92,266
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7291-0.0009(-0.13%)

CRUDE OIL82.26+0.52(+0.64%)

Bitcoin CAD84,375.48+1,154.99(+1.39%)

TILT Holdings Inc. (TILT.NE)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7291
-0.0009(-0.13%)

CRUDE OIL
82.26
+0.52(+0.64%)

Bitcoin CAD
84,375.48
+1,154.99(+1.39%)