TRST.TO - CannTrust Holdings Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20191.70001.75001.66001.74001.7400377,791
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
Jul 23, 20193.57003.59003.41003.43003.43001,245,600
Jul 22, 20193.65003.70003.50003.56003.56001,240,100
Jul 19, 20193.85003.85003.61003.62003.62001,543,200
Jul 18, 20193.74004.13003.51003.84003.84005,535,500
Jul 17, 20193.55003.86003.55003.74003.74002,658,000
Jul 16, 20194.01004.16003.50003.60003.60004,568,800
Jul 15, 20193.27004.04003.17003.98003.98008,271,900
Jul 12, 20193.60003.75003.26003.34003.34005,502,500
Jul 11, 20193.50004.28003.50004.04004.040010,168,700
Jul 10, 20194.50004.64004.05004.12004.12006,377,400
Jul 09, 20194.81004.84004.58004.73004.73004,553,900
Jul 08, 20195.05005.53005.00005.00005.000010,211,600
Jul 05, 20196.47006.53006.36006.46006.4600822,100
Jul 04, 20196.56006.56006.45006.50006.5000318,500
Jul 03, 20196.57006.64006.25006.54006.54001,853,200
Jul 02, 20196.63006.66006.50006.53006.5300561,400
Jun 28, 20196.61006.67006.52006.56006.5600698,700
Jun 27, 20196.57006.74006.51006.55006.55001,227,200
Jun 26, 20196.62006.64006.50006.50006.5000666,500
Jun 25, 20196.79006.80006.59006.61006.6100827,400
Jun 24, 20196.80006.85006.58006.81006.81001,025,600
Jun 21, 20196.79006.82006.56006.72006.72001,333,600
Jun 20, 20197.22007.22006.82006.86006.86001,384,100
Jun 19, 20196.90007.29006.80007.10007.10002,780,800
Jun 18, 20196.75006.83006.56006.65006.6500822,500
Jun 17, 20196.74006.81006.60006.70006.7000873,800
Jun 14, 20196.78006.78006.50006.69006.69001,059,000
Jun 13, 20196.95007.01006.66006.68006.68001,057,400
Jun 12, 20197.00007.02006.89006.97006.9700757,200
Jun 11, 20197.20007.23006.90007.04007.04001,005,400
Jun 10, 20197.09007.11006.95007.10007.10001,282,500
Jun 07, 20197.00007.18006.97006.97006.97001,282,600
Jun 06, 20197.03007.03006.82006.96006.9600848,700
Jun 05, 20197.23007.31006.87007.03007.0300966,200
Jun 04, 20197.06007.14006.95007.10007.10001,281,200
Jun 03, 20197.11007.20006.85007.00007.00001,309,600
May 31, 20197.25007.25007.00007.10007.10001,097,900
May 30, 20197.83007.87007.26007.40007.40002,202,800
May 29, 20197.90007.94007.51007.58007.58001,443,600
May 28, 20197.85007.99007.80007.94007.94001,683,600
May 27, 20197.70007.89007.70007.80007.8000630,400
May 24, 20197.79007.94007.64007.68007.68001,145,800
May 23, 20197.88007.88007.51007.57007.57001,329,200
May 22, 20197.85008.17007.83007.94007.94001,089,000
May 21, 20198.02008.02007.80007.88007.88001,006,100
May 17, 20198.18008.34008.01008.06008.0600975,800
May 16, 20198.45008.52008.10008.17008.17001,620,700
May 15, 20198.27008.57008.12008.34008.34002,898,400
May 14, 20198.25008.67007.95008.19008.19004,982,800
May 13, 20197.53007.90007.53007.68007.68001,592,100
May 10, 20197.51007.92007.40007.81007.81002,778,900
May 09, 20197.87007.88007.50007.55007.55001,701,000
May 08, 20197.98007.98007.74007.88007.88001,409,000
May 07, 20198.09008.24007.66007.88007.88002,908,500
May 06, 20198.00008.06007.85008.02008.02001,862,100
May 03, 20197.75008.24007.59008.12008.12004,167,500
May 02, 20197.55007.96007.50007.58007.580010,010,500
May 01, 20199.17009.19008.50008.67008.67004,191,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...