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 30, 2020 0.9100 0.9100 0.9100 0 -0.07(-7.14%)
Mar 27, 2020 1.000 1.060 0.9300 0.9800 634,724 -0.06(-5.77%)
Mar 26, 2020 0.9800 1.220 0.9700 1.040 1,315,534 +0.08(+8.33%)
Mar 25, 2020 0.7300 0.9800 0.7300 0.9600 807,167 +0.22(+29.73%)
Mar 24, 2020 0.7100 0.7900 0.6900 0.7400 418,260 +0.05(+7.25%)
Mar 23, 2020 0.8500 0.8500 0.6800 0.6900 479,702 +0.09(+15.00%)
Mar 20, 2020 0.6200 0.7200 0.6000 0.6000 484,187 +0.01(+1.69%)
Mar 19, 2020 0.5500 0.6400 0.5500 0.5900 245,286 +0.02(+3.51%)
Mar 18, 2020 0.6300 0.6300 0.5500 0.5700 284,986 -0.05(-8.06%)
Mar 17, 2020 0.6500 0.6700 0.6100 0.6200 233,530 -0.05(-7.46%)
Mar 16, 2020 0.5700 0.7100 0.5700 0.6700 375,018 -0.03(-4.29%)
Mar 13, 2020 0.7000 0.7100 0.6500 0.7000 336,282 +0.06(+9.37%)
Mar 12, 2020 0.6300 0.6700 0.5700 0.6400 365,772 -0.04(-5.88%)
Mar 11, 2020 0.7200 0.7300 0.6600 0.6800 312,786 -0.04(-5.56%)
Mar 10, 2020 0.6400 0.7200 0.6400 0.7200 319,885 +0.08(+12.50%)
Mar 09, 2020 0.4800 0.7200 0.4800 0.6400 637,617 -0.16(-20.00%)
Mar 06, 2020 0.8400 0.8500 0.8000 0.8000 399,081 -0.05(-5.88%)
Mar 05, 2020 0.8500 0.8700 0.8400 0.8500 226,760 -0.04(-4.49%)
Mar 04, 2020 0.9000 0.9000 0.8600 0.8900 162,100 +0.02(+2.30%)
Mar 03, 2020 0.9000 0.9200 0.8600 0.8700 310,108 -0.02(-2.25%)
Mar 02, 2020 0.9000 0.9200 0.8700 0.8900 351,696 +0.04(+4.71%)
Feb 28, 2020 0.8200 0.8700 0.8200 0.8500 454,968 -0.07(-7.61%)
Feb 27, 2020 0.9600 0.9800 0.8600 0.9200 379,073 -0.07(-7.07%)
Feb 26, 2020 0.9800 1.030 0.9800 0.9900 460,913 -0.03(-2.94%)
Feb 25, 2020 1.070 1.070 1.010 1.020 335,357 -0.02(-1.92%)
Feb 24, 2020 1.060 1.070 1.040 1.040 273,487 -0.04(-3.70%)
Feb 21, 2020 1.100 1.110 1.070 1.080 210,195 -0.02(-1.82%)
Feb 20, 2020 1.090 1.120 1.080 1.100 400,449 +0.03(+2.80%)
Feb 19, 2020 1.150 1.150 1.070 1.070 653,007 -0.04(-3.60%)
Feb 18, 2020 1.120 1.150 1.100 1.110 350,719 +0.02(+1.83%)
Feb 14, 2020 1.090 1.090 1.090 0 +0.02(+1.87%)
Feb 13, 2020 1.070 1.100 1.050 1.070 496,861 +0.00(+0.00%)
Feb 12, 2020 1.180 1.200 1.060 1.070 1,216,301 -0.09(-7.76%)
Feb 11, 2020 1.190 1.230 1.160 1.160 153,045 -0.03(-2.52%)
Feb 10, 2020 1.220 1.250 1.190 1.190 349,043 -0.04(-3.25%)
Feb 07, 2020 1.290 1.290 1.200 1.230 680,375 -0.08(-6.11%)
Feb 06, 2020 1.350 1.370 1.280 1.310 196,410 -0.03(-2.24%)
Feb 05, 2020 1.380 1.400 1.340 1.340 387,653 -0.02(-1.47%)
Feb 04, 2020 1.350 1.410 1.350 1.360 224,331 -0.01(-0.73%)
Feb 03, 2020 1.410 1.440 1.360 1.370 217,992 -0.06(-4.20%)
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%)
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.