TRST.TO - CannTrust Holdings Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20193.65003.70003.50003.56003.56001,239,885
Jul 19, 20193.85003.85003.61003.62003.62001,543,200
Jul 18, 20193.74004.13003.51003.84003.84005,535,500
Jul 17, 20193.55003.86003.55003.74003.74002,658,000
Jul 16, 20194.01004.16003.50003.60003.60004,568,800
Jul 15, 20193.27004.04003.17003.98003.98008,271,900
Jul 12, 20193.60003.75003.26003.34003.34005,502,500
Jul 11, 20193.50004.28003.50004.04004.040010,168,700
Jul 10, 20194.50004.64004.05004.12004.12006,377,400
Jul 09, 20194.81004.84004.58004.73004.73004,553,900
Jul 08, 20195.05005.53005.00005.00005.000010,211,600
Jul 05, 20196.47006.53006.36006.46006.4600822,100
Jul 04, 20196.56006.56006.45006.50006.5000318,500
Jul 03, 20196.57006.64006.25006.54006.54001,853,200
Jul 02, 20196.63006.66006.50006.53006.5300561,400
Jun 28, 20196.61006.67006.52006.56006.5600698,700
Jun 27, 20196.57006.74006.51006.55006.55001,227,200
Jun 26, 20196.62006.64006.50006.50006.5000666,500
Jun 25, 20196.79006.80006.59006.61006.6100827,400
Jun 24, 20196.80006.85006.58006.81006.81001,025,600
Jun 21, 20196.79006.82006.56006.72006.72001,333,600
Jun 20, 20197.22007.22006.82006.86006.86001,384,100
Jun 19, 20196.90007.29006.80007.10007.10002,780,800
Jun 18, 20196.75006.83006.56006.65006.6500822,500
Jun 17, 20196.74006.81006.60006.70006.7000873,800
Jun 14, 20196.78006.78006.50006.69006.69001,059,000
Jun 13, 20196.95007.01006.66006.68006.68001,057,400
Jun 12, 20197.00007.02006.89006.97006.9700757,200
Jun 11, 20197.20007.23006.90007.04007.04001,005,400
Jun 10, 20197.09007.11006.95007.10007.10001,282,500
Jun 07, 20197.00007.18006.97006.97006.97001,282,600
Jun 06, 20197.03007.03006.82006.96006.9600848,700
Jun 05, 20197.23007.31006.87007.03007.0300966,200
Jun 04, 20197.06007.14006.95007.10007.10001,281,200
Jun 03, 20197.11007.20006.85007.00007.00001,309,600
May 31, 20197.25007.25007.00007.10007.10001,097,900
May 30, 20197.83007.87007.26007.40007.40002,202,800
May 29, 20197.90007.94007.51007.58007.58001,443,600
May 28, 20197.85007.99007.80007.94007.94001,683,600
May 27, 20197.70007.89007.70007.80007.8000630,400
May 24, 20197.79007.94007.64007.68007.68001,145,800
May 23, 20197.88007.88007.51007.57007.57001,329,200
May 22, 20197.85008.17007.83007.94007.94001,089,000
May 21, 20198.02008.02007.80007.88007.88001,006,100
May 17, 20198.18008.34008.01008.06008.0600975,800
May 16, 20198.45008.52008.10008.17008.17001,620,700
May 15, 20198.27008.57008.12008.34008.34002,898,400
May 14, 20198.25008.67007.95008.19008.19004,982,800
May 13, 20197.53007.90007.53007.68007.68001,592,100
May 10, 20197.51007.92007.40007.81007.81002,778,900
May 09, 20197.87007.88007.50007.55007.55001,701,000
May 08, 20197.98007.98007.74007.88007.88001,409,000
May 07, 20198.09008.24007.66007.88007.88002,908,500
May 06, 20198.00008.06007.85008.02008.02001,862,100
May 03, 20197.75008.24007.59008.12008.12004,167,500
May 02, 20197.55007.96007.50007.58007.580010,010,500
May 01, 20199.17009.19008.50008.67008.67004,191,800
Apr 30, 20199.58009.72009.10009.18009.18001,661,500
Apr 29, 20199.75009.94009.51009.65009.65001,009,800
Apr 26, 201910.020010.24009.55009.77009.77001,239,800
Apr 25, 201910.140010.22009.960010.020010.02001,125,400
Apr 24, 20199.690010.21009.550010.170010.17001,609,100
Apr 23, 20199.57009.73009.38009.71009.7100944,300
Apr 22, 20199.12009.75008.82009.52009.52002,092,100
Apr 18, 20199.85009.94009.36009.42009.42001,071,500
Apr 17, 20199.16009.80009.14009.66009.66001,757,700
Apr 16, 20199.20009.42009.07009.11009.11001,041,300
Apr 15, 20199.42009.46009.02009.19009.19001,390,900
Apr 12, 20199.44009.60009.33009.54009.54001,205,100
Apr 11, 20199.89009.89009.10009.40009.40002,345,700
Apr 10, 20199.840010.03009.82009.92009.9200916,600
Apr 09, 201910.200010.28009.73009.84009.84001,237,100
Apr 08, 201910.300010.410010.180010.280010.28001,074,500
Apr 05, 20199.940010.23009.880010.190010.19001,609,500
Apr 04, 20199.950010.11009.65009.83009.83001,730,500
Apr 03, 201910.320010.42009.90009.96009.96002,552,100
Apr 02, 201910.750010.790010.260010.280010.28001,655,000
Apr 01, 201910.410010.870010.210010.660010.66003,274,000
Mar 29, 201911.050011.300010.120010.360010.36005,824,600
Mar 28, 201912.000012.000010.800010.900010.90008,591,200
Mar 27, 201913.150013.450012.680013.450013.45002,204,600
Mar 26, 201912.700013.140012.700013.080013.08001,474,300
Mar 25, 201912.970013.140012.520012.650012.65001,901,800
Mar 22, 201913.250013.320012.740012.910012.91001,597,700
Mar 21, 201913.000013.360012.900013.310013.31001,469,100
Mar 20, 201912.990013.200012.680012.920012.92001,837,500
Mar 19, 201912.750013.480012.680013.020013.02003,533,900
Mar 18, 201911.920012.680011.920012.680012.68002,585,100
Mar 15, 201911.770012.000011.670011.890011.89003,086,400
Mar 14, 201911.780011.870011.610011.640011.6400855,600
Mar 13, 201911.820012.040011.610011.840011.84001,385,900
Mar 12, 201911.680012.200011.640011.670011.67001,626,200
Mar 11, 201911.330011.880011.190011.790011.79001,536,100
Mar 08, 201910.850011.190010.470011.130011.13001,658,100
Mar 07, 201912.030012.050011.170011.200011.20001,826,800
Mar 06, 201911.990012.150011.750012.030012.03001,040,900
Mar 05, 201911.790012.200011.650011.960011.96001,607,900
Mar 04, 201912.270012.340011.420011.920011.92002,988,600
Mar 01, 201912.150012.610011.900012.490012.49002,070,300
Feb 28, 201912.090012.220011.860012.020012.02001,300,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...