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, 2020 1.380 1.450 1.380 1.430 147,938 +0.01(+0.70%)
Jan 30, 2020 1.470 1.480 1.410 1.420 218,220 -0.07(-4.70%)
Jan 29, 2020 1.500 1.500 1.470 1.490 134,349 +0.01(+0.68%)
Jan 28, 2020 1.440 1.500 1.410 1.480 294,260 +0.06(+4.23%)
Jan 27, 2020 1.320 1.460 1.290 1.420 296,831 +0.09(+6.77%)
Jan 24, 2020 1.470 1.470 1.320 1.330 435,804 -0.11(-7.64%)
Jan 23, 2020 1.480 1.500 1.440 1.440 163,545 -0.05(-3.36%)
Jan 22, 2020 1.510 1.540 1.450 1.490 284,458 -0.02(-1.32%)
Jan 21, 2020 1.580 1.600 1.510 1.510 233,325 -0.06(-3.82%)
Jan 20, 2020 1.540 1.600 1.510 1.570 260,986 +0.04(+2.61%)
Jan 17, 2020 1.510 1.550 1.490 1.530 209,162 +0.03(+2.00%)
Jan 16, 2020 1.600 1.600 1.500 1.500 496,255 -0.02(-1.32%)
Jan 15, 2020 1.490 1.600 1.470 1.520 1,000,580 +0.07(+4.83%)
Jan 14, 2020 1.390 1.450 1.360 1.450 374,313 +0.08(+5.84%)
Jan 13, 2020 1.380 1.400 1.330 1.370 384,113 +0.01(+0.74%)
Jan 10, 2020 1.350 1.410 1.350 1.360 163,057 -0.02(-1.45%)
Jan 09, 2020 1.370 1.400 1.330 1.380 297,900 +0.03(+2.22%)
Jan 08, 2020 1.380 1.470 1.310 1.350 693,999 +0.00(+0.00%)
Jan 07, 2020 1.580 1.600 1.330 1.350 951,068 -0.18(-11.76%)
Jan 06, 2020 1.480 1.750 1.440 1.530 2,504,992 +0.13(+9.29%)
Jan 03, 2020 1.310 1.450 1.270 1.400 838,733 +0.16(+12.90%)
Jan 02, 2020 1.240 1.260 1.190 1.240 326,436 +0.04(+3.33%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.07(+6.19%)
Dec 30, 2019 1.040 1.150 1.040 1.130 334,671 +0.07(+6.60%)
Dec 27, 2019 1.050 1.060 1.030 1.060 309,103 -0.02(-1.85%)
Dec 24, 2019 1.080 1.080 1.080 0 +0.01(+0.93%)
Dec 23, 2019 1.100 1.110 1.060 1.070 279,014 -0.03(-2.73%)
Dec 20, 2019 1.110 1.120 1.080 1.100 384,005 +0.00(+0.00%)
Dec 19, 2019 1.080 1.110 1.070 1.100 110,833 +0.00(+0.00%)
Dec 18, 2019 1.140 1.140 1.070 1.100 337,284 -0.03(-2.65%)
Dec 17, 2019 1.130 1.160 1.100 1.130 220,321 +0.01(+0.89%)
Dec 16, 2019 1.140 1.170 1.120 1.120 295,022 +0.01(+0.90%)
Dec 13, 2019 1.140 1.180 1.090 1.110 379,043 +0.02(+1.83%)
Dec 12, 2019 1.080 1.110 1.040 1.090 399,538 +0.03(+2.83%)
Dec 11, 2019 1.080 1.140 1.060 1.060 257,784 -0.02(-1.85%)
Dec 10, 2019 1.190 1.210 1.080 1.080 537,696 -0.11(-9.24%)
Dec 09, 2019 1.130 1.270 1.110 1.190 778,406 +0.07(+6.25%)
Dec 06, 2019 1.060 1.120 1.060 1.120 475,670 +0.09(+8.74%)
Dec 05, 2019 1.020 1.090 1.000 1.030 384,051 +0.01(+0.98%)
Dec 04, 2019 1.040 1.050 1.010 1.020 253,216 -0.01(-0.97%)
Dec 03, 2019 1.010 1.040 0.9900 1.030 336,497 +0.00(+0.00%)
Dec 02, 2019 1.070 1.070 1.020 1.030 239,249 -0.03(-2.83%)
Nov 29, 2019 1.030 1.070 1.030 1.060 276,641 +0.04(+3.92%)
Nov 28, 2019 1.100 1.110 0.9900 1.020 758,950 -0.08(-7.27%)
Nov 27, 2019 1.060 1.110 1.060 1.100 582,525 -0.02(-1.79%)
Nov 26, 2019 1.200 1.200 1.090 1.120 2,431,300 -0.08(-6.67%)
Nov 25, 2019 1.240 1.250 1.160 1.200 373,905 +0.01(+0.84%)
Nov 22, 2019 1.310 1.320 1.170 1.190 672,506 -0.08(-6.30%)
Nov 21, 2019 1.260 1.380 1.230 1.270 1,819,592 +0.07(+5.83%)
Nov 20, 2019 1.190 1.290 1.150 1.200 1,126,595 +0.07(+6.19%)
Nov 19, 2019 1.050 1.160 1.040 1.130 566,580 +0.08(+7.62%)
Nov 18, 2019 1.160 1.170 1.050 1.050 886,579 -0.10(-8.70%)
Nov 15, 2019 1.170 1.200 1.150 1.150 426,504 -0.02(-1.71%)
Nov 14, 2019 1.250 1.250 1.170 1.170 1,034,250 -0.11(-8.59%)
Nov 13, 2019 1.290 1.330 1.270 1.280 539,243 -0.01(-0.78%)
Nov 12, 2019 1.320 1.380 1.280 1.290 383,955 -0.07(-5.15%)
Nov 11, 2019 1.400 1.410 1.330 1.360 285,024 -0.03(-2.16%)
Nov 08, 2019 1.400 1.400 1.310 1.390 1,124,345 -0.01(-0.71%)
Nov 07, 2019 1.500 1.530 1.380 1.400 687,100 -0.11(-7.28%)
Nov 06, 2019 1.540 1.560 1.450 1.510 766,038 -0.05(-3.21%)
Nov 05, 2019 1.630 1.670 1.550 1.560 481,228 -0.07(-4.29%)
Nov 04, 2019 1.610 1.750 1.590 1.630 781,379 +0.06(+3.82%)
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.