TRST.TO - CannTrust Holdings Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20191.14001.18001.09001.11001.1100343,174
Dec. 12, 20191.08001.11001.04001.09001.0900399,500
Dec. 11, 20191.08001.14001.06001.06001.0600257,800
Dec. 10, 20191.19001.21001.08001.08001.0800537,700
Dec. 09, 20191.13001.27001.11001.19001.1900778,400
Dec. 06, 20191.06001.12001.06001.12001.1200475,700
Dec. 05, 20191.02001.09001.00001.03001.0300384,100
Dec. 04, 20191.04001.05001.01001.02001.0200253,200
Dec. 03, 20191.01001.04000.99001.03001.0300336,500
Dec. 02, 20191.07001.07001.02001.03001.0300239,200
Nov. 29, 20191.03001.06501.03001.06001.0600276,600
Nov. 28, 20191.10001.11000.99001.02001.0200759,000
Nov. 27, 20191.06001.11001.06001.10001.1000582,500
Nov. 26, 20191.19001.19001.09001.12001.12002,431,300
Nov. 25, 20191.24001.25001.16001.20001.2000373,900
Nov. 22, 20191.31001.32001.17501.19001.1900672,500
Nov. 21, 20191.26001.38001.23001.27001.27001,819,600
Nov. 20, 20191.19001.29001.15001.20001.20001,126,600
Nov. 19, 20191.04001.16001.04001.13001.1300566,600
Nov. 18, 20191.16001.17001.05001.05001.0500886,600
Nov. 15, 20191.17001.20001.15001.15001.1500426,500
Nov. 14, 20191.25001.25001.17001.17001.17001,034,300
Nov. 13, 20191.29001.33001.27001.28001.2800539,200
Nov. 12, 20191.32001.38001.28001.29001.2900384,000
Nov. 11, 20191.40001.40501.33001.36001.3600285,000
Nov. 08, 20191.40001.40001.31001.39001.39001,124,300
Nov. 07, 20191.50001.53001.38001.40001.4000687,100
Nov. 06, 20191.54001.56001.45001.51001.5100766,000
Nov. 05, 20191.63001.67001.55001.56001.5600481,200
Nov. 04, 20191.61001.75001.59001.63001.6300781,400
Nov. 01, 20191.51001.59001.47001.57001.5700568,800
Oct. 31, 20191.45001.49001.40001.48001.4800342,400
Oct. 30, 20191.42001.50001.40001.44001.4400374,700
Oct. 29, 20191.50001.50001.37001.42001.4200837,000
Oct. 28, 20191.60001.67001.50001.51001.5100729,900
Oct. 25, 20191.70001.70001.52001.62001.6200955,600
Oct. 24, 20191.74001.75001.70001.74001.7400451,600
Oct. 23, 20191.73001.75001.67001.74001.7400537,200
Oct. 22, 20191.78001.78001.68501.76001.7600806,100
Oct. 21, 20191.75001.83001.62001.77001.7700986,100
Oct. 18, 20191.83001.84001.68001.73001.7300851,400
Oct. 17, 20191.80001.84001.66001.78001.78001,085,900
Oct. 16, 20192.00002.08001.65001.75001.75004,198,000
Oct. 15, 20191.44001.88001.42001.82001.82004,944,900
Oct. 11, 20191.15001.26001.15001.20001.2000671,500
Oct. 10, 20191.33001.35001.16001.18001.1800935,000
Oct. 09, 20191.39001.42501.35001.36001.3600622,500
Oct. 08, 20191.41001.42001.37001.38001.3800379,700
Oct. 07, 20191.45001.45001.40001.42001.4200411,000
Oct. 04, 20191.51001.52001.43001.47001.4700372,300
Oct. 03, 20191.43001.49001.40001.48001.4800554,700
Oct. 02, 20191.49001.50001.40001.44001.4400573,700
Oct. 01, 20191.48001.54001.43001.49001.4900611,900
Sep. 30, 20191.58001.60001.48001.49001.4900664,100
Sep. 27, 20191.60001.70001.55001.60001.6000770,200
Sep. 26, 20191.56001.65001.50001.62001.6200902,600
Sep. 25, 20191.54001.58001.50001.52001.5200966,000
Sep. 24, 20191.67001.70001.56001.58001.5800959,800
Sep. 23, 20191.70001.83501.66001.68001.68001,102,800
Sep. 20, 20191.82001.90001.70001.72001.72005,248,000
Sep. 19, 20191.64002.03001.63001.81001.81004,982,800
Sep. 18, 20191.56001.72501.50001.72001.72005,082,800
Sep. 17, 20192.00002.00001.65001.70001.70002,418,300
Sep. 16, 20192.08002.12001.98001.99001.99001,443,000
Sep. 13, 20192.15002.17002.10002.14002.1400927,800
Sep. 12, 20192.17002.19002.11002.12002.1200816,800
Sep. 11, 20192.20002.22002.17002.20002.2000822,900
Sep. 10, 20192.22002.25002.15002.20002.2000764,400
Sep. 09, 20192.28002.35002.17002.19002.1900801,100
Sep. 06, 20192.20002.38002.19002.33002.33001,758,700
Sep. 05, 20192.13002.38002.13002.32002.32001,592,400
Sep. 04, 20192.20002.23002.13502.16002.1600819,200
Sep. 03, 20192.16002.27002.15002.20002.20001,262,000
Aug. 30, 20192.35002.38002.28002.30002.3000835,800
Aug. 29, 20192.22002.48002.15502.37002.37001,946,100
Aug. 28, 20192.20002.30002.15002.22002.22001,284,700
Aug. 27, 20192.37002.39002.14002.28002.28001,493,300
Aug. 26, 20192.50002.50002.35002.37002.37001,069,500
Aug. 23, 20192.53002.55002.43002.48002.48001,520,700
Aug. 22, 20192.45002.73002.22002.58002.58003,166,300
Aug. 21, 20192.62002.62002.45002.48002.48001,293,300
Aug. 20, 20192.68002.69002.59002.60002.6000611,100
Aug. 19, 20192.78002.78002.62002.69002.6900917,300
Aug. 16, 20192.70002.83002.66002.79002.79001,275,400
Aug. 15, 20192.78002.81002.60002.64002.64001,272,400
Aug. 14, 20192.95002.98002.81002.83002.83001,391,200
Aug. 13, 20193.09003.10002.91002.96002.96002,593,500
Aug. 12, 20193.13503.30003.00003.04003.04005,972,900
Aug. 09, 20192.85004.57002.68004.21004.21005,646,600
Aug. 08, 20192.91003.00002.79002.99002.99001,243,900
Aug. 07, 20192.90002.92002.80002.90002.9000896,000
Aug. 06, 20192.94003.04002.90002.91002.91001,756,600
Aug. 02, 20192.61003.04002.61003.00003.00004,448,800
Aug. 01, 20193.12003.19002.82002.87002.87002,421,700
Jul. 31, 20192.95003.25002.87503.09003.09004,390,800
Jul. 30, 20192.80002.94002.68002.84002.84001,598,100
Jul. 29, 20193.06003.08002.76002.86002.86002,117,300
Jul. 26, 20192.90003.17002.86003.01003.01006,390,500
Jul. 25, 20192.60002.79002.45002.58002.58002,664,700
Jul. 24, 20192.75002.96002.62002.68002.68006,126,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...