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 (%)
Oct 31, 2018 8.850 9.350 8.670 9.210 1,531,631 +0.73(+8.61%)
Oct 30, 2018 8.100 8.820 8.100 8.480 1,540,274 +0.15(+1.80%)
Oct 29, 2018 10.05 10.09 8.210 8.330 2,432,933 -1.52(-15.43%)
Oct 26, 2018 9.860 10.02 9.520 9.850 1,702,660 -0.20(-1.99%)
Oct 25, 2018 10.08 10.73 9.870 10.05 1,381,132 -0.09(-0.89%)
Oct 24, 2018 10.55 10.73 9.780 10.14 1,384,898 -0.06(-0.59%)
Oct 23, 2018 10.00 11.25 9.550 10.20 4,281,619 -0.60(-5.56%)
Oct 22, 2018 12.01 12.45 10.51 10.80 3,833,622 -1.32(-10.89%)
Oct 19, 2018 13.41 13.50 12.06 12.12 2,423,714 -1.28(-9.55%)
Oct 18, 2018 13.90 14.10 13.27 13.40 1,609,430 -0.27(-1.98%)
Oct 17, 2018 12.74 13.85 12.05 13.67 3,123,566 +0.17(+1.26%)
Oct 16, 2018 15.49 15.50 13.07 13.50 4,238,496 -1.37(-9.21%)
Oct 15, 2018 14.26 14.90 14.00 14.87 2,593,529 +0.97(+6.98%)
Oct 12, 2018 13.61 14.24 13.53 13.90 2,793,406 +0.60(+4.51%)
Oct 11, 2018 12.49 13.68 12.30 13.30 3,941,889 +0.63(+4.97%)
Oct 10, 2018 12.29 12.81 11.82 12.67 2,472,173 +0.37(+3.01%)
Oct 09, 2018 12.25 12.61 12.10 12.30 1,569,596 +0.28(+2.33%)
Oct 05, 2018 12.02 12.02 12.02 0 -0.02(-0.17%)
Oct 04, 2018 12.06 12.08 11.67 12.04 1,588,296 +0.04(+0.33%)
Oct 03, 2018 11.93 12.11 11.52 12.00 1,357,957 +0.12(+1.01%)
Oct 02, 2018 12.31 12.44 11.56 11.88 2,402,658 -0.57(-4.58%)
Oct 01, 2018 13.00 13.03 12.00 12.45 1,864,390 -0.26(-2.05%)
Sep 28, 2018 11.39 12.74 11.26 12.71 1,952,100 +1.06(+9.10%)
Sep 27, 2018 12.45 12.56 11.50 11.65 1,813,667 -0.85(-6.80%)
Sep 26, 2018 12.66 12.71 12.13 12.50 1,416,864 -0.08(-0.64%)
Sep 25, 2018 12.58 12.75 12.20 12.58 1,958,599 +0.25(+2.03%)
Sep 24, 2018 12.49 12.74 12.22 12.33 1,486,600 -0.27(-2.14%)
Sep 21, 2018 12.74 13.05 12.42 12.60 2,462,250 -0.30(-2.33%)
Sep 20, 2018 12.49 12.99 12.00 12.90 3,229,977 +0.88(+7.32%)
Sep 19, 2018 12.50 13.48 11.22 12.02 6,353,614 -0.18(-1.48%)
Sep 18, 2018 11.51 12.27 11.45 12.20 4,198,637 +0.84(+7.39%)
Sep 17, 2018 11.63 11.65 10.67 11.36 2,654,830 +0.36(+3.27%)
Sep 14, 2018 10.11 11.26 9.800 11.00 2,975,665 +0.30(+2.80%)
Sep 13, 2018 12.54 12.64 10.34 10.70 4,447,366 -1.64(-13.29%)
Sep 12, 2018 12.23 12.93 11.73 12.34 4,724,484 +0.34(+2.83%)
Sep 11, 2018 11.80 12.18 11.43 12.00 3,788,944 +0.25(+2.13%)
Sep 10, 2018 10.98 11.75 10.55 11.75 4,611,567 +1.45(+14.08%)
Sep 07, 2018 11.00 11.70 10.04 10.30 5,352,938 -0.41(-3.83%)
Sep 06, 2018 9.910 10.88 9.060 10.71 4,647,546 +0.69(+6.89%)
Sep 05, 2018 10.98 11.02 9.900 10.02 3,220,353 -0.78(-7.22%)
Sep 04, 2018 10.80 10.90 10.33 10.80 2,112,147 +0.41(+3.95%)
Aug 31, 2018 10.39 10.39 10.39 0 +0.06(+0.58%)
Aug 30, 2018 9.790 10.39 9.790 10.33 3,916,326 +0.71(+7.38%)
Aug 29, 2018 9.310 9.920 9.300 9.620 1,547,848 +0.56(+6.18%)
Aug 28, 2018 9.660 9.780 8.910 9.060 1,567,767 -1.03(-10.21%)
Aug 27, 2018 10.07 11.00 9.880 10.09 2,731,727 +0.34(+3.49%)
Aug 24, 2018 8.550 9.750 8.500 9.750 2,140,190 +1.47(+17.75%)
Aug 23, 2018 8.270 8.490 8.140 8.280 466,806 +0.04(+0.49%)
Aug 22, 2018 8.200 8.410 7.920 8.240 583,122 +0.05(+0.61%)
Aug 21, 2018 8.600 8.690 8.020 8.190 1,174,261 -0.05(-0.61%)
Aug 20, 2018 7.920 8.500 7.850 8.240 1,054,937 +0.36(+4.57%)
Aug 17, 2018 7.420 7.900 7.270 7.880 773,821 +0.41(+5.49%)
Aug 16, 2018 7.750 8.030 7.350 7.470 716,700 -0.30(-3.86%)
Aug 15, 2018 7.500 7.940 7.160 7.770 1,749,134 +0.94(+13.76%)
Aug 14, 2018 6.620 6.930 6.280 6.830 1,643,813 +0.22(+3.33%)
Aug 13, 2018 6.780 6.920 6.510 6.610 430,331 -0.25(-3.64%)
Aug 10, 2018 6.850 7.000 6.710 6.860 365,378 +0.10(+1.48%)
Aug 09, 2018 6.650 6.880 6.590 6.760 421,189 +0.21(+3.21%)
Aug 08, 2018 6.340 6.600 6.340 6.550 549,716 +0.20(+3.15%)
Aug 07, 2018 6.580 6.600 6.340 6.350 381,273 -0.20(-3.05%)
Aug 03, 2018 6.550 6.550 6.550 0 -0.04(-0.61%)
Aug 02, 2018 6.830 6.830 6.520 6.590 253,356 -0.14(-2.08%)
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.