Jushi Holdings Inc. (JUSH.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
7.86-0.42 (-5.07%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 8.45 | 8.58 | 6.80 | 7.86 | 7.86 | 1,630,684 |
| Mar 04, 2021 | 9.49 | 9.49 | 8.24 | 8.28 | 8.28 | 789,512 |
| Mar 03, 2021 | 10.25 | 10.25 | 9.39 | 9.48 | 9.48 | 486,980 |
| Mar 02, 2021 | 9.51 | 10.31 | 9.42 | 10.25 | 10.25 | 970,748 |
| Mar 01, 2021 | 9.74 | 9.94 | 9.42 | 9.44 | 9.44 | 351,875 |
| Feb 26, 2021 | 9.36 | 9.86 | 8.75 | 9.41 | 9.41 | 394,959 |
| Feb 25, 2021 | 9.42 | 9.99 | 9.10 | 9.81 | 9.81 | 436,504 |
| Feb 24, 2021 | 9.89 | 10.40 | 9.72 | 9.89 | 9.89 | 229,683 |
| Feb 23, 2021 | 9.48 | 10.12 | 8.22 | 9.91 | 9.91 | 1,012,710 |
| Feb 22, 2021 | 9.32 | 9.85 | 8.84 | 9.44 | 9.44 | 813,758 |
| Feb 19, 2021 | 9.53 | 9.81 | 9.38 | 9.43 | 9.43 | 485,999 |
| Feb 18, 2021 | 9.70 | 9.99 | 9.30 | 9.40 | 9.40 | 309,981 |
| Feb 17, 2021 | 10.29 | 10.42 | 9.67 | 9.97 | 9.97 | 457,608 |
| Feb 16, 2021 | 10.55 | 10.80 | 10.16 | 10.21 | 10.21 | 623,207 |
| Feb 12, 2021 | 9.69 | 10.49 | 9.51 | 10.25 | 10.25 | 833,234 |
| Feb 11, 2021 | 10.40 | 10.60 | 9.29 | 9.52 | 9.52 | 1,717,638 |
| Feb 10, 2021 | 10.75 | 11.15 | 10.01 | 10.50 | 10.50 | 2,069,463 |
| Feb 09, 2021 | 11.00 | 11.40 | 10.91 | 10.91 | 10.91 | 624,202 |
| Feb 08, 2021 | 10.72 | 11.00 | 10.50 | 10.86 | 10.86 | 460,490 |
| Feb 05, 2021 | 11.00 | 11.59 | 10.53 | 10.53 | 10.53 | 1,007,490 |
| Feb 04, 2021 | 9.95 | 11.30 | 9.95 | 11.00 | 11.00 | 1,042,770 |
| Feb 03, 2021 | 9.18 | 10.45 | 9.06 | 9.80 | 9.80 | 1,760,091 |
| Feb 02, 2021 | 9.00 | 9.35 | 9.00 | 9.18 | 9.18 | 806,541 |
| Feb 01, 2021 | 8.60 | 9.03 | 8.50 | 8.94 | 8.94 | 611,877 |
| Jan 29, 2021 | 8.84 | 8.84 | 8.32 | 8.38 | 8.38 | 230,737 |
| Jan 28, 2021 | 8.33 | 8.75 | 8.32 | 8.60 | 8.60 | 371,012 |
| Jan 27, 2021 | 8.50 | 8.93 | 7.90 | 8.27 | 8.27 | 600,635 |
| Jan 26, 2021 | 9.12 | 9.21 | 8.65 | 8.82 | 8.82 | 901,931 |
| Jan 25, 2021 | 8.75 | 9.19 | 8.73 | 9.03 | 9.03 | 1,059,179 |
| Jan 22, 2021 | 8.40 | 8.70 | 8.10 | 8.66 | 8.66 | 442,720 |
| Jan 21, 2021 | 8.15 | 8.40 | 8.05 | 8.38 | 8.38 | 511,080 |
| Jan 20, 2021 | 7.81 | 8.07 | 7.81 | 8.03 | 8.03 | 455,389 |
| Jan 19, 2021 | 7.68 | 7.88 | 7.64 | 7.80 | 7.80 | 365,183 |
| Jan 18, 2021 | 7.64 | 7.75 | 7.56 | 7.59 | 7.59 | 68,701 |
| Jan 15, 2021 | 8.00 | 8.11 | 7.57 | 7.58 | 7.58 | 636,454 |
| Jan 14, 2021 | 8.00 | 8.20 | 7.87 | 7.92 | 7.92 | 926,962 |
| Jan 13, 2021 | 7.49 | 8.00 | 7.39 | 7.88 | 7.88 | 724,650 |
| Jan 12, 2021 | 7.59 | 7.66 | 7.13 | 7.30 | 7.30 | 707,887 |
| Jan 11, 2021 | 7.17 | 7.74 | 6.92 | 7.51 | 7.51 | 1,576,492 |
| Jan 08, 2021 | 7.42 | 7.46 | 6.93 | 7.08 | 7.08 | 358,158 |
| Jan 07, 2021 | 7.00 | 7.44 | 6.99 | 7.26 | 7.26 | 812,101 |
| Jan 06, 2021 | 7.30 | 7.69 | 6.58 | 6.76 | 6.76 | 1,488,927 |
| Jan 05, 2021 | 6.90 | 7.00 | 6.44 | 6.93 | 6.93 | 2,450,431 |
| Jan 04, 2021 | 7.64 | 7.75 | 7.55 | 7.66 | 7.66 | 640,338 |
| Dec 31, 2020 | 7.34 | 7.50 | 7.32 | 7.49 | 7.49 | 270,159 |
| Dec 30, 2020 | 7.15 | 7.50 | 7.15 | 7.35 | 7.35 | 391,654 |
| Dec 29, 2020 | 7.75 | 8.00 | 7.04 | 7.16 | 7.16 | 724,716 |
| Dec 24, 2020 | 6.76 | 7.46 | 6.72 | 7.15 | 7.15 | 306,227 |
| Dec 23, 2020 | 6.54 | 6.84 | 6.41 | 6.76 | 6.76 | 600,927 |
| Dec 22, 2020 | 6.19 | 6.69 | 6.05 | 6.42 | 6.42 | 732,478 |
| Dec 21, 2020 | 5.90 | 6.30 | 5.84 | 6.16 | 6.16 | 481,244 |
| Dec 18, 2020 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 337,255 |
| Dec 17, 2020 | 5.44 | 5.82 | 5.44 | 5.82 | 5.82 | 337,635 |
| Dec 16, 2020 | 5.30 | 5.47 | 5.23 | 5.40 | 5.40 | 371,575 |
| Dec 15, 2020 | 5.49 | 5.53 | 5.19 | 5.22 | 5.22 | 220,210 |
| Dec 14, 2020 | 5.29 | 5.78 | 5.29 | 5.40 | 5.40 | 429,622 |
| Dec 11, 2020 | 5.18 | 5.45 | 5.14 | 5.34 | 5.34 | 309,336 |
| Dec 10, 2020 | 5.29 | 5.37 | 5.00 | 5.12 | 5.12 | 306,356 |
| Dec 09, 2020 | 5.44 | 5.55 | 5.25 | 5.32 | 5.32 | 396,210 |
| Dec 08, 2020 | 5.74 | 5.77 | 5.25 | 5.45 | 5.45 | 471,821 |
| Dec 07, 2020 | 5.75 | 6.23 | 5.72 | 5.80 | 5.80 | 662,038 |
| Dec 04, 2020 | 5.02 | 6.05 | 5.02 | 5.63 | 5.63 | 460,535 |
| Dec 03, 2020 | 5.50 | 5.65 | 5.13 | 5.15 | 5.15 | 467,750 |
| Dec 02, 2020 | 5.30 | 5.36 | 5.10 | 5.21 | 5.21 | 247,570 |
| Dec 01, 2020 | 5.25 | 5.43 | 5.06 | 5.16 | 5.16 | 419,369 |
| Nov 30, 2020 | 4.37 | 5.32 | 4.37 | 4.92 | 4.92 | 1,032,595 |
| Nov 27, 2020 | 4.19 | 4.45 | 4.15 | 4.32 | 4.32 | 535,606 |
| Nov 26, 2020 | 4.11 | 4.16 | 4.05 | 4.09 | 4.09 | 21,523 |
| Nov 25, 2020 | 3.92 | 4.18 | 3.85 | 4.15 | 4.15 | 375,092 |
| Nov 24, 2020 | 4.33 | 4.50 | 3.90 | 3.92 | 3.92 | 794,871 |
| Nov 23, 2020 | 4.38 | 4.50 | 4.32 | 4.33 | 4.33 | 529,739 |
| Nov 20, 2020 | 4.45 | 4.59 | 4.27 | 4.38 | 4.38 | 446,488 |
| Nov 19, 2020 | 4.05 | 4.37 | 4.01 | 4.34 | 4.34 | 520,999 |
| Nov 18, 2020 | 4.00 | 4.08 | 3.82 | 3.91 | 3.91 | 232,918 |
| Nov 17, 2020 | 4.05 | 4.11 | 3.89 | 3.98 | 3.98 | 157,242 |
| Nov 16, 2020 | 3.90 | 4.05 | 3.86 | 4.02 | 4.02 | 148,047 |
| Nov 13, 2020 | 3.68 | 3.98 | 3.66 | 3.86 | 3.86 | 248,668 |
| Nov 12, 2020 | 3.76 | 3.76 | 3.60 | 3.64 | 3.64 | 66,043 |
| Nov 11, 2020 | 3.79 | 3.79 | 3.57 | 3.63 | 3.63 | 124,921 |
| Nov 10, 2020 | 3.98 | 3.98 | 3.65 | 3.66 | 3.66 | 186,293 |
| Nov 09, 2020 | 4.15 | 4.24 | 3.96 | 3.96 | 3.96 | 242,089 |
| Nov 06, 2020 | 4.15 | 4.26 | 4.02 | 4.05 | 4.05 | 190,888 |
| Nov 05, 2020 | 3.90 | 4.26 | 3.86 | 4.12 | 4.12 | 403,351 |
| Nov 04, 2020 | 3.84 | 3.88 | 3.69 | 3.76 | 3.76 | 189,716 |
| Nov 03, 2020 | 3.88 | 4.05 | 3.77 | 3.84 | 3.84 | 286,463 |
| Nov 02, 2020 | 3.48 | 3.85 | 3.45 | 3.83 | 3.83 | 236,210 |
| Oct 30, 2020 | 3.47 | 3.48 | 3.35 | 3.45 | 3.45 | 119,874 |
| Oct 29, 2020 | 3.37 | 3.48 | 3.35 | 3.44 | 3.44 | 171,196 |
| Oct 28, 2020 | 3.47 | 3.49 | 3.31 | 3.34 | 3.34 | 133,317 |
| Oct 27, 2020 | 3.49 | 3.58 | 3.38 | 3.49 | 3.49 | 216,517 |
| Oct 26, 2020 | 3.65 | 3.70 | 3.37 | 3.48 | 3.48 | 385,102 |
| Oct 23, 2020 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | 275,065 |
| Oct 22, 2020 | 3.68 | 3.73 | 3.59 | 3.59 | 3.59 | 707,415 |
| Oct 21, 2020 | 3.60 | 3.70 | 3.57 | 3.60 | 3.60 | 1,657,404 |
| Oct 20, 2020 | 4.17 | 4.24 | 4.13 | 4.19 | 4.19 | 232,482 |
| Oct 19, 2020 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | 424,682 |
| Oct 16, 2020 | 4.10 | 4.25 | 4.01 | 4.11 | 4.11 | 315,252 |
| Oct 15, 2020 | 4.30 | 4.34 | 4.02 | 4.05 | 4.05 | 402,631 |
| Oct 14, 2020 | 3.76 | 4.34 | 3.76 | 4.27 | 4.27 | 618,933 |
| Oct 13, 2020 | 3.58 | 3.77 | 3.58 | 3.76 | 3.76 | 628,159 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
