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%)
Jan 02, 2020 1.240 1.260 1.190 1.240 326,436 +0.04(+3.33%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.07(+6.19%)
Dec 30, 2019 1.040 1.150 1.040 1.130 334,671 +0.07(+6.60%)
Dec 27, 2019 1.050 1.060 1.030 1.060 309,103 -0.02(-1.85%)
Dec 24, 2019 1.080 1.080 1.080 0 +0.01(+0.93%)
Dec 23, 2019 1.100 1.110 1.060 1.070 279,014 -0.03(-2.73%)
Dec 20, 2019 1.110 1.120 1.080 1.100 384,005 +0.00(+0.00%)
Dec 19, 2019 1.080 1.110 1.070 1.100 110,833 +0.00(+0.00%)
Dec 18, 2019 1.140 1.140 1.070 1.100 337,284 -0.03(-2.65%)
Dec 17, 2019 1.130 1.160 1.100 1.130 220,321 +0.01(+0.89%)
Dec 16, 2019 1.140 1.170 1.120 1.120 295,022 +0.01(+0.90%)
Dec 13, 2019 1.140 1.180 1.090 1.110 379,043 +0.02(+1.83%)
Dec 12, 2019 1.080 1.110 1.040 1.090 399,538 +0.03(+2.83%)
Dec 11, 2019 1.080 1.140 1.060 1.060 257,784 -0.02(-1.85%)
Dec 10, 2019 1.190 1.210 1.080 1.080 537,696 -0.11(-9.24%)
Dec 09, 2019 1.130 1.270 1.110 1.190 778,406 +0.07(+6.25%)
Dec 06, 2019 1.060 1.120 1.060 1.120 475,670 +0.09(+8.74%)
Dec 05, 2019 1.020 1.090 1.000 1.030 384,051 +0.01(+0.98%)
Dec 04, 2019 1.040 1.050 1.010 1.020 253,216 -0.01(-0.97%)
Dec 03, 2019 1.010 1.040 0.9900 1.030 336,497 +0.00(+0.00%)
Dec 02, 2019 1.070 1.070 1.020 1.030 239,249 -0.03(-2.83%)
Nov 29, 2019 1.030 1.070 1.030 1.060 276,641 +0.04(+3.92%)
Nov 28, 2019 1.100 1.110 0.9900 1.020 758,950 -0.08(-7.27%)
Nov 27, 2019 1.060 1.110 1.060 1.100 582,525 -0.02(-1.79%)
Nov 26, 2019 1.200 1.200 1.090 1.120 2,431,300 -0.08(-6.67%)
Nov 25, 2019 1.240 1.250 1.160 1.200 373,905 +0.01(+0.84%)
Nov 22, 2019 1.310 1.320 1.170 1.190 672,506 -0.08(-6.30%)
Nov 21, 2019 1.260 1.380 1.230 1.270 1,819,592 +0.07(+5.83%)
Nov 20, 2019 1.190 1.290 1.150 1.200 1,126,595 +0.07(+6.19%)
Nov 19, 2019 1.050 1.160 1.040 1.130 566,580 +0.08(+7.62%)
Nov 18, 2019 1.160 1.170 1.050 1.050 886,579 -0.10(-8.70%)
Nov 15, 2019 1.170 1.200 1.150 1.150 426,504 -0.02(-1.71%)
Nov 14, 2019 1.250 1.250 1.170 1.170 1,034,250 -0.11(-8.59%)
Nov 13, 2019 1.290 1.330 1.270 1.280 539,243 -0.01(-0.78%)
Nov 12, 2019 1.320 1.380 1.280 1.290 383,955 -0.07(-5.15%)
Nov 11, 2019 1.400 1.410 1.330 1.360 285,024 -0.03(-2.16%)
Nov 08, 2019 1.400 1.400 1.310 1.390 1,124,345 -0.01(-0.71%)
Nov 07, 2019 1.500 1.530 1.380 1.400 687,100 -0.11(-7.28%)
Nov 06, 2019 1.540 1.560 1.450 1.510 766,038 -0.05(-3.21%)
Nov 05, 2019 1.630 1.670 1.550 1.560 481,228 -0.07(-4.29%)
Nov 04, 2019 1.610 1.750 1.590 1.630 781,379 +0.06(+3.82%)
Nov 01, 2019 1.510 1.590 1.470 1.570 568,824 +0.09(+6.08%)
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%)
Aug 01, 2019 3.120 3.190 2.820 2.870 2,421,670 -0.22(-7.12%)
Jul 31, 2019 2.950 3.250 2.880 3.090 4,390,844 +0.25(+8.80%)
Jul 30, 2019 2.800 2.940 2.680 2.840 1,598,063 -0.02(-0.70%)
Jul 29, 2019 3.060 3.080 2.760 2.860 2,117,303 -0.15(-4.98%)
Jul 26, 2019 2.900 3.170 2.860 3.010 6,390,504 +0.43(+16.67%)
Jul 25, 2019 2.600 2.790 2.450 2.580 2,664,715 -0.10(-3.73%)
Jul 24, 2019 2.750 2.960 2.620 2.680 6,126,939 -0.75(-21.87%)
Jul 23, 2019 3.570 3.590 3.410 3.430 1,245,600 -0.13(-3.65%)
Jul 22, 2019 3.650 3.700 3.500 3.560 1,240,118 -0.06(-1.66%)
Jul 19, 2019 3.850 3.850 3.610 3.620 1,543,222 -0.22(-5.73%)
Jul 18, 2019 3.740 4.130 3.510 3.840 5,535,522 +0.10(+2.67%)
Jul 17, 2019 3.550 3.860 3.550 3.740 2,657,987 +0.14(+3.89%)
Jul 16, 2019 4.010 4.160 3.500 3.600 4,568,788 -0.38(-9.55%)
Jul 15, 2019 3.270 4.040 3.170 3.980 8,271,910 +0.64(+19.16%)
Jul 12, 2019 3.600 3.750 3.260 3.340 5,502,520 -0.70(-17.33%)
Jul 11, 2019 3.500 4.280 3.500 4.040 10,168,692 -0.08(-1.94%)
Jul 10, 2019 4.500 4.640 4.050 4.120 6,377,385 -0.61(-12.90%)
Jul 09, 2019 4.810 4.840 4.580 4.730 4,553,900 -0.27(-5.40%)
Jul 08, 2019 5.050 5.530 5.000 5.000 10,211,583 -1.46(-22.60%)
Jul 05, 2019 6.470 6.530 6.360 6.460 822,128 -0.04(-0.62%)
Jul 04, 2019 6.560 6.560 6.450 6.500 318,458 -0.04(-0.61%)
Jul 03, 2019 6.570 6.640 6.250 6.540 1,853,191 +0.01(+0.15%)
Jul 02, 2019 6.630 6.660 6.500 6.530 561,396 -0.03(-0.46%)
Jun 28, 2019 6.560 6.560 6.560 0 +0.01(+0.15%)
Jun 27, 2019 6.570 6.740 6.510 6.550 1,227,332 +0.05(+0.77%)
Jun 26, 2019 6.620 6.640 6.500 6.500 666,467 -0.11(-1.66%)
Jun 25, 2019 6.790 6.800 6.590 6.610 827,432 -0.20(-2.94%)
Jun 24, 2019 6.800 6.850 6.580 6.810 1,025,595 +0.09(+1.34%)
Jun 21, 2019 6.790 6.820 6.560 6.720 1,333,620 -0.14(-2.04%)
Jun 20, 2019 7.220 7.220 6.820 6.860 1,384,062 -0.24(-3.38%)
Jun 19, 2019 6.900 7.290 6.800 7.100 2,780,775 +0.45(+6.77%)
Jun 18, 2019 6.750 6.830 6.560 6.650 822,457 -0.05(-0.75%)
Jun 17, 2019 6.740 6.810 6.600 6.700 873,814 +0.01(+0.15%)
Jun 14, 2019 6.780 6.780 6.500 6.690 1,059,011 +0.01(+0.15%)
Jun 13, 2019 6.950 7.010 6.660 6.680 1,057,441 -0.29(-4.16%)
Jun 12, 2019 7.000 7.020 6.890 6.970 757,202 -0.07(-0.99%)
Jun 11, 2019 7.200 7.230 6.900 7.040 1,005,438 -0.06(-0.85%)
Jun 10, 2019 7.090 7.110 6.950 7.100 1,282,485 +0.13(+1.87%)
Jun 07, 2019 7.000 7.180 6.970 6.970 1,282,637 +0.01(+0.14%)
Jun 06, 2019 7.030 7.030 6.820 6.960 848,655 -0.07(-1.00%)
Jun 05, 2019 7.230 7.310 6.870 7.030 966,191 -0.07(-0.99%)
Jun 04, 2019 7.060 7.140 6.950 7.100 1,281,173 +0.10(+1.43%)
Jun 03, 2019 7.110 7.200 6.850 7.000 1,309,593 -0.10(-1.41%)
May 31, 2019 7.250 7.250 7.000 7.100 1,097,937 -0.30(-4.05%)
May 30, 2019 7.830 7.870 7.260 7.400 2,202,803 -0.18(-2.37%)
May 29, 2019 7.900 7.940 7.510 7.580 1,443,637 -0.36(-4.53%)
May 28, 2019 7.850 7.990 7.800 7.940 1,683,639 +0.14(+1.79%)
May 27, 2019 7.700 7.890 7.700 7.800 630,381 +0.12(+1.56%)
May 24, 2019 7.790 7.940 7.640 7.680 1,145,784 +0.11(+1.45%)
May 23, 2019 7.880 7.880 7.510 7.570 1,329,217 -0.37(-4.66%)
May 22, 2019 7.850 8.170 7.830 7.940 1,089,014 +0.06(+0.76%)
May 21, 2019 8.020 8.020 7.800 7.880 1,006,106 -0.18(-2.23%)
May 17, 2019 8.060 8.060 8.060 0 -0.11(-1.35%)
May 16, 2019 8.450 8.520 8.100 8.170 1,620,661 -0.17(-2.04%)
May 15, 2019 8.270 8.570 8.120 8.340 2,898,364 +0.15(+1.83%)
May 14, 2019 8.250 8.670 7.950 8.190 4,982,766 +0.51(+6.64%)
May 13, 2019 7.530 7.900 7.530 7.680 1,592,071 -0.13(-1.66%)
May 10, 2019 7.510 7.920 7.400 7.810 2,775,469 +0.26(+3.44%)
May 09, 2019 7.870 7.880 7.500 7.550 1,700,997 -0.33(-4.19%)
May 08, 2019 7.980 7.980 7.740 7.880 1,409,048 +0.00(+0.00%)
May 07, 2019 8.090 8.240 7.660 7.880 2,908,528 -0.14(-1.75%)
May 06, 2019 8.000 8.060 7.850 8.020 1,861,961 -0.10(-1.23%)
May 03, 2019 7.750 8.240 7.590 8.120 4,167,464 +0.54(+7.12%)
May 02, 2019 7.550 7.960 7.500 7.580 10,010,543 -1.09(-12.57%)
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.