CURA.CN - Curaleaf Holdings, Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20199.9310.239.9010.0510.05287,360
Jun 18, 201910.2110.409.7910.0210.02416,936
Jun 17, 20199.6010.079.5310.0010.00478,360
Jun 14, 201910.1510.239.389.449.44693,334
Jun 13, 201910.4410.4710.0210.2510.25399,154
Jun 12, 201910.7010.7010.1310.4110.41361,518
Jun 11, 201910.3610.599.9510.5810.58733,069
Jun 10, 201910.9511.0110.1010.3010.30748,130
Jun 07, 201911.3011.3810.8410.8710.87203,606
Jun 06, 201911.7511.7910.8111.1411.14323,147
Jun 05, 201910.5011.9310.4411.6511.65715,576
Jun 04, 201910.1910.6710.1210.2510.25587,173
Jun 03, 201911.3011.6010.0710.0710.07803,515
May 31, 201911.8011.8510.7911.1511.15700,019
May 30, 201912.5412.5512.0212.1612.16374,131
May 29, 201912.8012.8012.1412.5312.53428,385
May 28, 201912.9013.0412.7412.8912.89401,776
May 27, 201912.2912.8312.2912.7012.70177,239
May 24, 201911.7812.4811.6912.1512.15509,115
May 23, 201912.5012.5011.7311.8011.80715,550
May 22, 201912.7512.8012.3612.5912.59586,221
May 21, 201913.1813.3012.7512.7812.78873,375
May 17, 201913.0313.2812.9113.0113.01902,383
May 16, 201913.6913.8313.0913.2013.201,408,007
May 15, 201914.3714.3713.4213.4913.49865,354
May 14, 201914.6514.8014.3014.3014.30439,518
May 13, 201915.0015.0414.1714.3314.33798,492
May 10, 201914.7015.1414.7015.0215.02777,220
May 09, 201915.0015.1814.5914.6914.69779,498
May 08, 201914.4115.2514.4115.1015.101,395,126
May 07, 201914.8015.3014.3014.4514.451,154,393
May 06, 201913.8015.1413.8014.8014.80975,807
May 03, 201915.1415.1914.4514.4514.45966,169
May 02, 201915.0915.4314.4014.9614.961,914,410
May 01, 201913.9515.7513.9214.9014.904,799,513
Apr 30, 201913.1713.7412.7413.3013.30759,649
Apr 29, 201914.0014.0013.1213.2913.29727,178
Apr 26, 201914.0014.2813.3313.8013.801,183,061
Apr 25, 201914.9815.0014.0814.1514.15722,542
Apr 24, 201914.4915.1814.2615.0015.00889,950
Apr 23, 201915.0015.0414.2614.4014.401,067,973
Apr 22, 201914.0515.1013.4215.0015.001,730,519
Apr 18, 201914.1914.7413.6013.9313.932,344,229
Apr 17, 201912.6513.7512.4513.3513.351,543,924
Apr 16, 201911.3712.2811.3512.0512.05795,409
Apr 15, 201911.8511.9710.9711.2511.25647,996
Apr 12, 201912.2012.3011.6511.8011.80614,773
Apr 11, 201912.8512.8511.9012.0912.09546,050
Apr 10, 201911.9012.7411.8912.7412.74678,894
Apr 09, 201912.5312.7711.8211.8211.82865,054
Apr 08, 201913.3713.5012.5112.7612.76832,696
Apr 05, 201913.4013.6313.0313.2213.22580,727
Apr 04, 201913.8013.9513.3613.4413.441,158,713
Apr 03, 201913.4014.4313.3813.7313.732,603,288
Apr 02, 201912.3813.4212.2513.3613.361,265,998
Apr 01, 201912.2712.5612.1112.3312.33511,978
Mar 29, 201912.3112.4911.9012.2012.20582,769
Mar 28, 201912.5012.8311.8012.2912.291,099,529
Mar 27, 201911.9212.6011.0712.6012.601,693,913
Mar 26, 201912.3312.5411.6811.9111.911,571,062
Mar 25, 201912.9013.6912.1212.3512.353,386,722
Mar 22, 201912.5813.6012.1412.9012.906,275,361
Mar 21, 201910.5412.0610.1412.0012.007,583,002
Mar 20, 20199.009.238.909.109.10403,835
Mar 19, 20199.329.558.818.818.81875,133
Mar 18, 20199.209.359.019.149.14667,942
Mar 15, 20199.309.608.518.538.53952,793
Mar 14, 20198.979.158.899.159.15654,407
Mar 13, 20198.508.978.508.888.88919,491
Mar 12, 20198.568.688.158.498.49436,825
Mar 11, 20198.648.898.468.568.56467,654
Mar 08, 20198.318.748.178.438.43673,922
Mar 07, 20199.229.268.358.558.551,285,888
Mar 06, 20199.799.949.119.189.18600,921
Mar 05, 20199.969.979.659.799.79507,045
Mar 04, 201910.2310.239.7510.0110.01288,221
Mar 01, 201910.3510.359.9110.1710.17533,955
Feb 28, 201910.4710.7810.3410.4110.41506,166
Feb 27, 201910.5710.8410.2710.5210.52811,941
Feb 26, 201910.1510.4110.0810.4010.40223,960
Feb 25, 201910.2410.5410.0710.2010.20308,881
Feb 22, 201910.4010.4810.0210.2510.25324,403
Feb 21, 20199.8310.429.7110.3710.37321,136
Feb 20, 20199.9710.029.509.859.85442,321
Feb 19, 201910.0010.159.929.979.97369,025
Feb 15, 201910.0010.209.8210.0510.05411,546
Feb 14, 201910.4010.419.719.989.98602,500
Feb 13, 201910.5910.6210.1810.4010.40209,911
Feb 12, 201910.3010.6810.2610.4110.41698,728
Feb 11, 20199.9510.639.9510.3810.38964,807
Feb 08, 20199.7610.109.5110.0610.06999,712
Feb 07, 20199.149.679.139.649.64519,298
Feb 06, 20199.019.208.759.109.10298,151
Feb 05, 20199.409.709.019.079.07425,087
Feb 04, 20199.6010.009.359.389.381,151,149
Feb 01, 20198.519.448.459.349.34820,370
Jan 31, 20198.208.518.108.518.51555,927
Jan 30, 20198.008.177.928.148.14541,323
Jan 29, 20198.258.307.748.158.15529,549
Jan 28, 20198.108.258.028.208.20457,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...