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 (%)
Feb 28, 2019 12.09 12.22 11.86 12.02 1,300,166 -0.03(-0.25%)
Feb 27, 2019 12.30 12.38 11.86 12.05 1,758,575 -0.11(-0.90%)
Feb 26, 2019 11.96 12.40 11.93 12.16 2,741,427 +0.37(+3.14%)
Feb 25, 2019 12.99 13.20 11.73 11.79 4,960,623 -0.82(-6.50%)
Feb 22, 2019 12.48 12.85 11.95 12.61 3,990,313 +0.29(+2.35%)
Feb 21, 2019 11.57 12.32 11.56 12.32 3,177,203 +0.78(+6.76%)
Feb 20, 2019 11.49 11.76 11.17 11.54 2,360,148 +0.10(+0.87%)
Feb 19, 2019 10.75 11.91 10.71 11.44 4,463,101 +0.67(+6.22%)
Feb 15, 2019 10.77 10.77 10.77 0 +0.29(+2.77%)
Feb 14, 2019 10.36 10.56 10.16 10.48 725,273 +0.13(+1.26%)
Feb 13, 2019 10.38 10.70 10.35 10.35 1,466,627 -0.10(-0.96%)
Feb 12, 2019 9.510 10.52 9.320 10.45 2,193,184 +0.81(+8.40%)
Feb 11, 2019 10.09 10.19 9.560 9.640 1,087,446 -0.28(-2.82%)
Feb 08, 2019 10.06 10.09 9.750 9.920 1,719,325 -0.14(-1.39%)
Feb 07, 2019 9.710 10.28 9.660 10.06 1,314,215 +0.15(+1.51%)
Feb 06, 2019 10.25 10.30 9.550 9.910 1,461,819 -0.44(-4.25%)
Feb 05, 2019 10.20 10.38 9.820 10.35 2,028,213 +0.20(+1.97%)
Feb 04, 2019 9.980 10.64 9.860 10.15 2,662,140 +0.36(+3.68%)
Feb 01, 2019 10.05 10.25 9.750 9.790 2,445,842 -0.33(-3.26%)
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%)
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.