Cboe CA - Delayed Quote CAD

TILT Holdings Inc. (TILT.NE)

0.0400 0.0000 (0.00%)
At close: 11:03 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 52,500
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 32,000
Apr 17, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 74,000
Apr 16, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 10,000
Apr 15, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 124,750
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,650
Apr 9, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 8,500
Apr 8, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 52,025
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Apr 4, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 37,680
Apr 3, 2024 0.0350 0.0550 0.0350 0.0550 0.0550 433,728
Apr 2, 2024 0.0350 0.0400 0.0350 0.0300 0.0300 19,000
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 35,700
Mar 28, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 434,880
Mar 27, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 21,000
Mar 26, 2024 0.0300 0.0350 0.0300 0.0250 0.0250 268,500
Mar 25, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 142,910
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 58,000
Mar 21, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 327,626
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 18,182
Mar 19, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 144,428
Mar 18, 2024 0.0400 0.0450 0.0300 0.0300 0.0300 552,442
Mar 15, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 338,984
Mar 14, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 150,000
Mar 13, 2024 0.0450 0.0450 0.0450 0.0400 0.0400 140,000
Mar 12, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 81,530
Mar 11, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 13,900
Mar 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,000
Mar 7, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 137,000
Mar 6, 2024 0.0400 0.0500 0.0400 0.0450 0.0450 167,400
Mar 5, 2024 0.0500 0.0500 0.0450 0.0400 0.0400 37,780
Mar 4, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 73,600
Mar 1, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 216,171
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 6,250
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 112,000
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 33,000
Feb 26, 2024 0.0550 0.0550 0.0550 0.0500 0.0500 25,325
Feb 23, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 35,100
Feb 22, 2024 0.0550 0.0600 0.0500 0.0550 0.0550 137,064
Feb 21, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 362,391
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 129,200
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 336,000
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Feb 13, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 125,400
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 77,800
Feb 9, 2024 0.0450 0.0550 0.0450 0.0500 0.0500 174,000
Feb 8, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 34,297
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 6, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 92,266
Feb 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 179,500
Feb 2, 2024 0.0400 0.0450 0.0350 0.0350 0.0350 158,450
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,280
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 25,000
Jan 25, 2024 0.0450 0.0450 0.0450 0.0400 0.0400 5,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,500
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 15,000
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,500
Jan 18, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 41,825
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,644
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,500
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0400 0.0400 106,150
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 10,771
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 8, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 64,086
Jan 5, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 3,000
Jan 4, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 77,025
Jan 3, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 28,000
Jan 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 130,741
Dec 29, 2023 0.0200 0.0350 0.0200 0.0250 0.0250 806,689
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 346,194
Dec 27, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 285,686
Dec 22, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 149,000
Dec 21, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 485,000
Dec 20, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 466,565
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 76,670
Dec 18, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 195,938
Dec 15, 2023 0.0300 0.0300 0.0200 0.0250 0.0250 201,400
Dec 14, 2023 0.0250 0.0250 0.0250 0.0300 0.0300 562,533
Dec 13, 2023 0.0300 0.0300 0.0300 0.0250 0.0250 318,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 231,600
Dec 11, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 53,375
Dec 8, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 421,001
Dec 7, 2023 0.0350 0.0400 0.0300 0.0400 0.0400 148,000
Dec 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 63,455
Dec 5, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 76,800
Dec 4, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 67,400
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 29, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 128,098
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 27, 2023 0.0600 0.0600 0.0450 0.0450 0.0450 128,900
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,100
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 21, 2023 0.0450 0.0600 0.0450 0.0450 0.0450 165,000
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 64,400
Nov 17, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 56,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,690
Nov 14, 2023 0.0600 0.0600 0.0300 0.0500 0.0500 411,300
Nov 13, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 94,474
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,430
Nov 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Nov 7, 2023 0.0600 0.0650 0.0450 0.0450 0.0450 13,000
Nov 6, 2023 0.0550 0.0550 0.0500 0.0600 0.0600 8,520
Nov 3, 2023 0.0400 0.0550 0.0400 0.0550 0.0550 57,150
Nov 2, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 138,500
Nov 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 62,961
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,366
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 26, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 3,500
Oct 25, 2023 0.0500 0.0550 0.0450 0.0550 0.0550 14,800
Oct 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,500
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 18, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 50,501
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 45,000
Oct 16, 2023 0.0550 0.0600 0.0550 0.0550 0.0550 21,000
Oct 13, 2023 0.0600 0.0650 0.0500 0.0600 0.0600 503,900
Oct 12, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
Oct 11, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
Oct 10, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 26,660
Oct 6, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 6,500
Oct 5, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
Oct 4, 2023 0.0700 0.0750 0.0650 0.0650 0.0650 39,372
Oct 3, 2023 0.0750 0.0800 0.0750 0.0750 0.0750 32,100
Oct 2, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 66,771
Sep 29, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 28, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 7,000
Sep 27, 2023 0.0750 0.0750 0.0700 0.0800 0.0800 36,771
Sep 26, 2023 0.0850 0.0900 0.0750 0.0800 0.0800 130,750
Sep 25, 2023 0.0700 0.0800 0.0700 0.0750 0.0750 25,990
Sep 22, 2023 0.0850 0.0850 0.0750 0.0700 0.0700 162,000
Sep 21, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 14,399
Sep 20, 2023 0.0650 0.0850 0.0650 0.0800 0.0800 29,228
Sep 19, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 3,800
Sep 18, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 11,094
Sep 15, 2023 0.0600 0.0800 0.0600 0.0800 0.0800 121,864
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 12, 2023 0.0600 0.0650 0.0500 0.0500 0.0500 88,838
Sep 11, 2023 0.0700 0.0800 0.0500 0.0600 0.0600 318,310
Sep 8, 2023 0.0750 0.0850 0.0750 0.0750 0.0750 33,900
Sep 7, 2023 0.0800 0.0950 0.0750 0.0750 0.0750 329,100
Sep 6, 2023 0.0800 0.0850 0.0700 0.0700 0.0700 68,250
Sep 5, 2023 0.0550 0.0800 0.0550 0.0750 0.0750 439,000
Sep 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 7,000
Aug 31, 2023 0.0450 0.0600 0.0450 0.0600 0.0600 323,607
Aug 30, 2023 0.0400 0.0450 0.0350 0.0400 0.0400 208,048
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 28, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 57,132
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0350 0.0400 0.0300 0.0300 0.0300 47,050
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 245,000
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 53,348
Aug 17, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 63,250
Aug 16, 2023 0.0350 0.0400 0.0300 0.0300 0.0300 71,000
Aug 15, 2023 0.0400 0.0400 0.0250 0.0250 0.0250 236,150
Aug 14, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 6,333
Aug 11, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 17,000
Aug 10, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 20,010
Aug 9, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 12,000
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Aug 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,520
Aug 3, 2023 0.0450 0.0450 0.0350 0.0450 0.0450 33,222
Aug 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,001
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 99,250
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jul 27, 2023 0.0450 0.0450 0.0350 0.0400 0.0400 77,700
Jul 26, 2023 0.0450 0.0500 0.0450 0.0400 0.0400 67,600
Jul 25, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 6,000
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,350
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jul 20, 2023 0.0350 0.0450 0.0350 0.0400 0.0400 10,000
Jul 19, 2023 0.0450 0.0500 0.0350 0.0400 0.0400 46,000
Jul 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 21,000
Jul 17, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 117,000
Jul 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Jul 13, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 9,000
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jul 11, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 76,000
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 133,300
Jul 7, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 13,000
Jul 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Jul 5, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 6,000
Jul 4, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 17,200
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Jun 29, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 21,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,663
Jun 27, 2023 0.0500 0.0500 0.0450 0.0400 0.0400 10,300
Jun 26, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 18,090
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 22, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 153,350
Jun 21, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 62,000
Jun 20, 2023 0.0500 0.0500 0.0350 0.0350 0.0350 163,925
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,679
Jun 16, 2023 0.0350 0.0500 0.0350 0.0500 0.0500 216,691
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 88,318
Jun 14, 2023 0.0400 0.0400 0.0250 0.0350 0.0350 979,879
Jun 13, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 651,329
Jun 12, 2023 0.0500 0.0500 0.0500 0.0450 0.0450 364,412
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,200
Jun 8, 2023 0.0500 0.0500 0.0450 0.0400 0.0400 140,569
Jun 7, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 336,782
Jun 6, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 182,000
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 105,800
Jun 2, 2023 0.0650 0.0650 0.0500 0.0500 0.0500 175,000
Jun 1, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 17,001
May 31, 2023 0.0500 0.0650 0.0500 0.0600 0.0600 87,037
May 30, 2023 0.0650 0.0650 0.0550 0.0650 0.0650 29,000
May 29, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
May 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 12,632
May 25, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 22,342
May 24, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 13,000
May 23, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 16,499
May 19, 2023 0.0700 0.0700 0.0650 0.0750 0.0750 122,000
May 18, 2023 0.0600 0.0650 0.0600 0.0650 0.0650 94,819
May 17, 2023 0.0800 0.0800 0.0500 0.0700 0.0700 354,694
May 16, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 23,174
May 15, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 6,995
May 12, 2023 0.0700 0.0700 0.0700 0.0750 0.0750 15,627
May 11, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 1,003
May 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 5,700
May 9, 2023 0.0700 0.0700 0.0650 0.0750 0.0750 57,100
May 8, 2023 0.0750 0.0750 0.0650 0.0750 0.0750 21,000
May 5, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 2,000
May 4, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 39,800
May 3, 2023 0.0800 0.0800 0.0650 0.0650 0.0650 4,000
May 2, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 20,343
May 1, 2023 0.0750 0.0750 0.0750 0.0700 0.0700 5,900
Apr 28, 2023 0.0750 0.0800 0.0700 0.0800 0.0800 17,500
Apr 27, 2023 0.0800 0.0800 0.0700 0.0750 0.0750 76,100
Apr 26, 2023 0.0750 0.0750 0.0750 0.0700 0.0700 10,973
Apr 25, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 3,000
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 1,166

Related Tickers

JUSH.CN Jushi Holdings Inc.
0.9300
+1.09%
 
CWEB.TO Charlotte's Web Holdings, Inc.
0.2900
-4.92%
 
GWAY.CN Greenway Greenhouse Cannabis Corporation
0.3300
-10.81%
 
BHC.TO Bausch Health Companies Inc.
11.73
+0.60%
 
TSND.TO TerrAscend Corp.
2.2500
-1.75%
 
OGI.TO Organigram Holdings Inc.
2.6600
-0.75%
 
CL.CN Cresco Labs Inc.
2.8200
+2.92%
 
CRON.TO Cronos Group Inc.
3.4100
+0.29%
 
VRNO.NE Verano Holdings Corp.
6.85
+4.58%
 
AYR-A.CN Ayr Wellness Inc.
3.3600
-1.18%