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, 2019 1.450 1.490 1.400 1.480 342,378 +0.04(+2.78%)
Oct 30, 2019 1.420 1.500 1.400 1.440 374,677 +0.02(+1.41%)
Oct 29, 2019 1.500 1.500 1.370 1.420 837,025 -0.09(-5.96%)
Oct 28, 2019 1.600 1.670 1.500 1.510 729,925 -0.11(-6.79%)
Oct 25, 2019 1.700 1.700 1.520 1.620 955,631 -0.12(-6.90%)
Oct 24, 2019 1.740 1.750 1.700 1.740 451,587 +0.00(+0.00%)
Oct 23, 2019 1.730 1.750 1.670 1.740 537,183 -0.02(-1.14%)
Oct 22, 2019 1.780 1.780 1.690 1.760 806,062 -0.01(-0.56%)
Oct 21, 2019 1.750 1.830 1.620 1.770 986,101 +0.04(+2.31%)
Oct 18, 2019 1.830 1.840 1.680 1.730 851,390 -0.05(-2.81%)
Oct 17, 2019 1.800 1.840 1.660 1.780 1,085,854 +0.03(+1.71%)
Oct 16, 2019 2.000 2.080 1.650 1.750 4,198,011 -0.07(-3.85%)
Oct 15, 2019 1.440 1.880 1.420 1.820 4,944,852 +0.62(+51.67%)
Oct 11, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 10, 2019 1.330 1.350 1.160 1.180 934,956 -0.18(-13.24%)
Oct 09, 2019 1.390 1.430 1.350 1.360 743,693 -0.02(-1.45%)
Oct 08, 2019 1.410 1.420 1.370 1.380 379,715 -0.04(-2.82%)
Oct 07, 2019 1.450 1.450 1.400 1.420 410,962 -0.05(-3.40%)
Oct 04, 2019 1.510 1.520 1.430 1.470 372,317 -0.01(-0.68%)
Oct 03, 2019 1.430 1.490 1.400 1.480 554,718 +0.04(+2.78%)
Oct 02, 2019 1.490 1.500 1.400 1.440 573,748 -0.05(-3.36%)
Oct 01, 2019 1.480 1.540 1.430 1.490 611,904 +0.00(+0.00%)
Sep 30, 2019 1.580 1.600 1.480 1.490 664,133 -0.11(-6.88%)
Sep 27, 2019 1.600 1.700 1.550 1.600 770,243 -0.02(-1.23%)
Sep 26, 2019 1.560 1.650 1.500 1.620 902,627 +0.10(+6.58%)
Sep 25, 2019 1.540 1.580 1.500 1.520 965,990 -0.06(-3.80%)
Sep 24, 2019 1.670 1.700 1.560 1.580 959,824 -0.10(-5.95%)
Sep 23, 2019 1.700 1.840 1.660 1.680 1,102,801 -0.04(-2.33%)
Sep 20, 2019 1.820 1.900 1.700 1.720 5,247,979 -0.09(-4.97%)
Sep 19, 2019 1.640 2.030 1.630 1.810 4,982,785 +0.09(+5.23%)
Sep 18, 2019 1.560 1.730 1.500 1.720 5,082,791 +0.02(+1.18%)
Sep 17, 2019 2.000 2.000 1.650 1.700 2,418,769 -0.29(-14.57%)
Sep 16, 2019 2.080 2.120 1.980 1.990 1,443,014 -0.15(-7.01%)
Sep 13, 2019 2.150 2.170 2.100 2.140 927,815 +0.02(+0.94%)
Sep 12, 2019 2.170 2.190 2.110 2.120 816,778 -0.08(-3.64%)
Sep 11, 2019 2.200 2.220 2.170 2.200 822,945 +0.00(+0.00%)
Sep 10, 2019 2.220 2.250 2.150 2.200 764,356 +0.01(+0.46%)
Sep 09, 2019 2.280 2.350 2.170 2.190 801,052 -0.14(-6.01%)
Sep 06, 2019 2.200 2.380 2.190 2.330 1,758,661 +0.01(+0.43%)
Sep 05, 2019 2.130 2.380 2.130 2.320 1,592,351 +0.16(+7.41%)
Sep 04, 2019 2.200 2.230 2.140 2.160 819,181 -0.04(-1.82%)
Sep 03, 2019 2.160 2.270 2.150 2.200 1,261,959 -0.10(-4.35%)
Aug 30, 2019 2.300 2.300 2.300 0 -0.07(-2.95%)
Aug 29, 2019 2.220 2.480 2.160 2.370 1,946,117 +0.15(+6.76%)
Aug 28, 2019 2.200 2.300 2.150 2.220 1,284,703 -0.06(-2.63%)
Aug 27, 2019 2.370 2.390 2.140 2.280 1,493,279 -0.09(-3.80%)
Aug 26, 2019 2.500 2.500 2.350 2.370 1,070,341 -0.11(-4.44%)
Aug 23, 2019 2.450 2.640 2.430 2.480 1,520,702 -0.10(-3.88%)
Aug 22, 2019 2.450 2.730 2.220 2.580 3,166,299 +0.10(+4.03%)
Aug 21, 2019 2.620 2.620 2.450 2.480 1,293,283 -0.12(-4.62%)
Aug 20, 2019 2.680 2.690 2.590 2.600 611,081 -0.09(-3.35%)
Aug 19, 2019 2.780 2.780 2.620 2.690 917,324 -0.10(-3.58%)
Aug 16, 2019 2.700 2.830 2.660 2.790 1,275,438 +0.15(+5.68%)
Aug 15, 2019 2.780 2.810 2.600 2.640 1,272,378 -0.19(-6.71%)
Aug 14, 2019 2.950 2.980 2.810 2.830 1,391,154 -0.13(-4.39%)
Aug 13, 2019 3.090 3.100 2.910 2.960 2,593,464 -0.08(-2.63%)
Aug 12, 2019 2.980 3.430 2.880 3.040 5,972,887 -1.17(-27.79%)
Aug 09, 2019 2.850 4.570 2.680 4.210 5,646,566 +1.22(+40.80%)
Aug 08, 2019 2.910 3.000 2.790 2.990 1,243,915 +0.09(+3.10%)
Aug 07, 2019 2.900 2.920 2.800 2.900 896,025 -0.01(-0.34%)
Aug 06, 2019 2.940 3.040 2.900 2.910 1,756,553 -0.09(-3.00%)
Aug 02, 2019 3.000 3.000 3.000 0 +0.13(+4.53%)
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.