Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (TSX: TRST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.310 10.12 9.260 10.12 2,290,829 +0.90(+9.76%)
Jan 30, 2019 9.320 9.450 9.110 9.220 796,946 +0.01(+0.11%)
Jan 29, 2019 9.390 9.600 9.030 9.210 1,251,496 -0.22(-2.33%)
Jan 28, 2019 9.000 9.480 8.890 9.430 1,423,675 +0.36(+3.97%)
Jan 25, 2019 8.850 9.190 8.650 9.070 1,340,941 +0.33(+3.78%)
Jan 24, 2019 8.800 8.980 8.550 8.740 986,022 -0.01(-0.11%)
Jan 23, 2019 9.130 9.280 8.670 8.750 1,300,514 -0.37(-4.06%)
Jan 22, 2019 8.920 9.560 8.820 9.120 3,087,956 +0.15(+1.67%)
Jan 21, 2019 8.250 8.980 8.200 8.970 1,119,138 +0.73(+8.86%)
Jan 18, 2019 8.400 8.460 8.060 8.240 1,272,415 -0.11(-1.32%)
Jan 17, 2019 8.180 8.460 8.130 8.350 938,274 +0.05(+0.60%)
Jan 16, 2019 8.050 8.300 7.890 8.300 954,879 +0.36(+4.53%)
Jan 15, 2019 8.320 8.510 7.840 7.940 1,462,364 -0.39(-4.68%)
Jan 14, 2019 8.100 8.390 8.030 8.330 1,435,976 +0.25(+3.09%)
Jan 11, 2019 8.150 8.400 8.000 8.080 1,728,691 -0.10(-1.22%)
Jan 10, 2019 8.160 8.600 7.850 8.180 2,023,522 +0.01(+0.12%)
Jan 09, 2019 7.500 8.180 7.500 8.170 1,451,002 +0.67(+8.93%)
Jan 08, 2019 7.460 7.620 6.970 7.500 1,352,066 +0.26(+3.59%)
Jan 07, 2019 7.230 7.500 7.180 7.240 919,823 +0.09(+1.26%)
Jan 04, 2019 7.100 7.400 7.050 7.150 886,063 +0.22(+3.17%)
Jan 03, 2019 6.980 7.310 6.750 6.930 1,121,115 -0.15(-2.12%)
Jan 02, 2019 6.520 7.120 6.470 7.080 910,257 +0.51(+7.76%)
Dec 31, 2018 6.570 6.570 6.570 0 -0.30(-4.37%)
Dec 28, 2018 6.480 6.950 6.370 6.870 980,532 +0.52(+8.19%)
Dec 27, 2018 6.780 6.870 6.220 6.350 959,989 -0.33(-4.94%)
Dec 24, 2018 6.680 6.680 6.680 0 +0.59(+9.69%)
Dec 21, 2018 6.500 6.550 6.030 6.090 1,083,475 -0.30(-4.69%)
Dec 20, 2018 6.620 6.790 6.250 6.390 1,306,710 -0.36(-5.33%)
Dec 19, 2018 7.110 7.160 6.670 6.750 787,504 -0.32(-4.53%)
Dec 18, 2018 7.050 7.180 6.780 7.070 1,437,217 +0.09(+1.29%)
Dec 17, 2018 7.160 7.330 6.810 6.980 1,004,766 -0.35(-4.77%)
Dec 14, 2018 7.320 7.550 7.070 7.330 768,377 -0.07(-0.95%)
Dec 13, 2018 7.720 7.890 7.350 7.400 1,014,160 -0.38(-4.88%)
Dec 12, 2018 8.000 8.320 7.640 7.780 1,001,599 -0.23(-2.87%)
Dec 11, 2018 7.590 8.150 7.450 8.010 1,109,571 +0.58(+7.81%)
Dec 10, 2018 7.670 7.900 7.290 7.430 1,254,446 -0.36(-4.62%)
Dec 07, 2018 8.230 8.450 7.530 7.790 2,503,241 +0.31(+4.14%)
Dec 06, 2018 6.700 7.640 6.690 7.480 1,660,542 +0.62(+9.04%)
Dec 05, 2018 7.200 7.500 6.750 6.860 1,412,898 -0.56(-7.55%)
Dec 04, 2018 7.730 7.830 7.310 7.420 1,453,914 -0.50(-6.31%)
Dec 03, 2018 8.210 8.460 7.310 7.920 2,404,998 -0.16(-1.98%)
Nov 30, 2018 8.370 8.490 8.020 8.080 1,665,985 -0.25(-3.00%)
Nov 29, 2018 8.750 8.780 8.280 8.330 915,128 -0.38(-4.36%)
Nov 28, 2018 8.470 8.790 8.450 8.710 1,155,111 +0.26(+3.08%)
Nov 27, 2018 8.240 8.510 7.960 8.450 779,572 +0.16(+1.93%)
Nov 26, 2018 8.570 8.800 8.040 8.290 1,826,903 -0.21(-2.47%)
Nov 23, 2018 8.150 8.550 7.980 8.500 851,470 +0.35(+4.29%)
Nov 22, 2018 8.300 8.310 8.040 8.150 338,738 -0.06(-0.73%)
Nov 21, 2018 8.500 8.600 8.150 8.210 1,207,971 +0.02(+0.24%)
Nov 20, 2018 7.590 8.420 7.430 8.190 2,125,128 +0.23(+2.89%)
Nov 19, 2018 8.240 8.430 7.850 7.960 1,337,948 -0.35(-4.21%)
Nov 16, 2018 9.240 9.360 8.160 8.310 2,793,056 -1.09(-11.60%)
Nov 15, 2018 7.530 9.460 7.520 9.400 5,625,091 +2.18(+30.19%)
Nov 14, 2018 7.690 7.740 7.000 7.220 2,248,019 -0.61(-7.79%)
Nov 13, 2018 8.090 8.500 7.800 7.830 1,602,022 -0.31(-3.81%)
Nov 12, 2018 8.790 8.900 8.110 8.140 1,535,971 -0.56(-6.44%)
Nov 09, 2018 9.260 9.280 8.700 8.700 1,151,858 -0.75(-7.94%)
Nov 08, 2018 9.960 10.05 9.410 9.450 1,346,093 -0.69(-6.80%)
Nov 07, 2018 10.37 10.47 9.610 10.14 1,773,508 +0.32(+3.26%)
Nov 06, 2018 9.420 10.19 9.130 9.820 1,856,972 +0.42(+4.47%)
Nov 05, 2018 9.090 9.420 8.600 9.400 1,244,025 +0.36(+3.98%)
Nov 02, 2018 9.050 9.200 8.860 9.040 1,017,966 +0.06(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.