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 (%)
Mar 29, 2019 11.05 11.30 10.12 10.36 5,824,625 -0.54(-4.95%)
Mar 28, 2019 12.00 12.00 10.80 10.90 8,591,234 -2.55(-18.96%)
Mar 27, 2019 13.15 13.45 12.68 13.45 2,204,821 +0.37(+2.83%)
Mar 26, 2019 12.70 13.14 12.70 13.08 1,474,316 +0.43(+3.40%)
Mar 25, 2019 12.97 13.14 12.52 12.65 1,901,791 -0.26(-2.01%)
Mar 22, 2019 13.25 13.32 12.74 12.91 1,598,008 -0.40(-3.01%)
Mar 21, 2019 13.00 13.36 12.90 13.31 1,469,111 +0.39(+3.02%)
Mar 20, 2019 12.99 13.20 12.68 12.92 1,837,473 -0.10(-0.77%)
Mar 19, 2019 12.75 13.48 12.68 13.02 3,533,886 +0.34(+2.68%)
Mar 18, 2019 11.92 12.68 11.92 12.68 2,585,120 +0.79(+6.64%)
Mar 15, 2019 11.77 12.00 11.67 11.89 3,086,382 +0.25(+2.15%)
Mar 14, 2019 11.78 11.87 11.61 11.64 855,579 -0.20(-1.69%)
Mar 13, 2019 11.82 12.04 11.61 11.84 1,385,899 +0.17(+1.46%)
Mar 12, 2019 11.68 12.20 11.64 11.67 1,626,152 -0.12(-1.02%)
Mar 11, 2019 11.33 11.88 11.19 11.79 1,536,133 +0.66(+5.93%)
Mar 08, 2019 10.85 11.19 10.47 11.13 1,658,054 -0.07(-0.62%)
Mar 07, 2019 12.03 12.05 11.17 11.20 1,826,766 -0.83(-6.90%)
Mar 06, 2019 11.99 12.15 11.75 12.03 1,040,947 +0.07(+0.59%)
Mar 05, 2019 11.79 12.20 11.65 11.96 1,607,918 +0.04(+0.34%)
Mar 04, 2019 12.27 12.34 11.42 11.92 2,988,614 -0.57(-4.56%)
Mar 01, 2019 12.15 12.61 11.90 12.49 2,070,388 +0.47(+3.91%)
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%)
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.