Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CannTrust Holdings Inc. (CNTTQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0600-0.0265 (-30.64%)
At close: 2:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.06000.06600.05000.06000.06004,000
Oct 14, 20210.05700.08800.05000.08700.087011,700
Oct 13, 20210.17000.17000.05000.06000.0600101,400
Oct 12, 2021------
Oct 11, 20210.02000.30000.02000.05000.050088,700
Oct 08, 20210.02500.10000.02000.02000.020022,800
Oct 07, 20210.02400.12300.01400.02000.020029,700
Oct 06, 20210.01400.10000.01400.02000.020066,100
Oct 05, 20210.01800.22000.01400.20000.200081,600
Oct 04, 20210.01400.15000.01400.01400.01408,500
Oct 01, 20210.15000.30000.15000.15000.150010,500
Sep 30, 20210.20500.34000.15000.16000.160012,900
Sep 29, 20210.01400.38000.01400.32000.320025,200
Sep 28, 20210.34000.34000.21000.34000.340047,800
Sep 27, 20210.32000.34000.29600.30000.3000196,500
Sep 24, 20210.31500.35000.31000.34000.3400163,100
Sep 23, 20210.34000.34000.31500.34000.3400103,200
Sep 22, 20210.35000.35000.32000.34000.340060,500
Sep 21, 20210.32000.35000.32000.33000.330089,500
Sep 20, 20210.30000.42000.30000.32000.320048,600
Sep 17, 20210.32000.35000.32000.32600.326025,000
Sep 16, 20210.32500.35000.32000.32000.320092,900
Sep 15, 20210.33000.35000.32000.32500.325032,800
Sep 14, 20210.33000.35000.32000.35000.350085,900
Sep 13, 20210.33000.35000.20000.35000.350045,400
Sep 10, 20210.33000.35000.32000.35000.350048,000
Sep 09, 20210.32700.36000.32000.34000.340076,600
Sep 08, 20210.34500.36000.33000.35000.350050,200
Sep 07, 20210.35500.40000.34000.35000.3500101,400
Sep 03, 20210.34000.41000.32000.39000.3900114,200
Sep 02, 20210.36000.38900.34000.36000.360056,600
Sep 01, 20210.35000.40000.30000.38900.389056,600
Aug 31, 20210.41000.44000.30000.35000.3500131,900
Aug 30, 20210.42000.42200.40000.41000.4100105,400
Aug 27, 20210.32000.40000.30000.40000.4000269,300
Aug 26, 20210.34000.34000.31000.31000.310050,900
Aug 25, 20210.31000.36000.31000.34000.340047,200
Aug 24, 20210.30000.34000.27000.31000.3100154,900
Aug 23, 20210.27000.29000.25000.29000.2900101,300
Aug 20, 20210.25300.28000.25000.26100.261077,800
Aug 19, 20210.28000.30000.26100.27000.270022,800
Aug 18, 20210.26000.34000.26000.27500.2750138,400
Aug 17, 20210.28000.30100.26000.27200.272082,000
Aug 16, 20210.30000.34000.27100.27100.271072,700
Aug 13, 20210.31500.33000.30000.33000.330058,700
Aug 12, 20210.28000.32000.26000.32000.3200121,100
Aug 11, 20210.29000.30000.25500.27100.271088,400
Aug 10, 20210.28000.32000.26000.29100.291060,600
Aug 09, 20210.30800.34000.30000.32000.320063,000
Aug 06, 20210.30500.33000.30000.33000.330024,200
Aug 05, 20210.32100.34000.32000.32000.320081,100
Aug 04, 20210.30000.36500.30000.34000.340049,500
Aug 03, 20210.34000.38900.30000.34000.340045,700
Aug 02, 20210.27000.34000.27000.31500.3150100,800
Jul 30, 20210.28000.29000.27000.29000.2900169,900
Jul 29, 20210.26100.29100.26100.27100.2710119,800
Jul 28, 20210.27000.29100.26100.28000.280099,100
Jul 27, 20210.25000.30000.22000.26100.2610297,400
Jul 26, 20210.25000.34000.25000.29000.2900275,300
Jul 23, 20210.21600.37000.21600.35000.3500419,800
Jul 22, 20210.39000.40000.36000.40000.4000157,300
Jul 21, 20210.37000.40000.37000.40000.400052,700
Jul 20, 20210.36000.42000.36000.39500.3950249,400
Jul 19, 20210.47000.50500.38000.39600.3960412,100
Jul 16, 20210.44000.50000.36200.50000.5000428,700
Jul 15, 20210.40000.44000.40000.42300.4230176,900
Jul 14, 20210.40000.47000.40000.42500.4250167,200
Jul 13, 20210.50000.51000.40000.44000.4400382,900
Jul 12, 20210.50700.52000.50000.51500.515048,700
Jul 09, 20210.52000.53000.50000.52000.520088,600
Jul 08, 20210.52000.55800.52000.52100.521038,400
Jul 07, 20210.53500.55000.31200.52000.520069,800
Jul 06, 20210.53000.58000.53000.53100.5310108,800
Jul 02, 20210.55500.56000.53000.55900.559062,100
Jul 01, 20210.54300.56000.54300.55000.550027,400
Jun 30, 20210.51900.56000.01200.55500.555045,900
Jun 29, 20210.54000.56000.52500.53500.535095,800
Jun 28, 20210.54500.58000.54000.56000.5600109,200
Jun 25, 20210.58000.60000.52500.58000.580081,000
Jun 24, 20210.59900.59900.53000.54000.540069,600
Jun 23, 20210.52000.59900.52000.57000.570064,500
Jun 22, 20210.57200.60000.52000.58000.5800208,600
Jun 21, 20210.57500.60000.57200.58500.585052,300
Jun 18, 20210.54800.60000.54000.60000.600045,700
Jun 17, 20210.59000.60000.58000.59000.590091,500
Jun 16, 20210.60000.60000.57200.59000.590058,000
Jun 15, 20210.62000.63000.59000.59000.590098,900
Jun 14, 20210.60000.64000.60000.63000.630096,000
Jun 11, 20210.60500.62000.58100.60000.600087,700
Jun 10, 20210.59000.62000.58000.61000.6100130,600
Jun 09, 20210.60100.65100.59000.59500.5950133,200
Jun 08, 20210.60900.65000.60400.61000.6100120,800
Jun 07, 20210.60000.67900.60000.63000.6300208,100
Jun 04, 20210.66000.66000.60300.62000.6200133,400
Jun 03, 20210.70000.71000.64500.66000.6600390,100
Jun 02, 20210.70000.74800.66000.70000.7000223,200
Jun 01, 20210.78500.80000.65000.71000.7100625,300
May 28, 20210.54500.79000.54000.75000.75001,052,100
May 27, 20210.57000.60000.56000.59000.5900190,600
May 26, 20210.57100.60000.55100.59000.5900167,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement