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 (%)
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%)
May 01, 2019 9.170 9.190 8.500 8.670 4,191,803 -0.51(-5.56%)
Apr 30, 2019 9.580 9.720 9.100 9.180 1,661,481 -0.47(-4.87%)
Apr 29, 2019 9.750 9.940 9.510 9.650 1,009,783 -0.12(-1.23%)
Apr 26, 2019 10.02 10.24 9.550 9.770 1,239,833 -0.25(-2.50%)
Apr 25, 2019 10.14 10.22 9.960 10.02 1,125,438 -0.15(-1.47%)
Apr 24, 2019 9.690 10.21 9.550 10.17 1,609,069 +0.46(+4.74%)
Apr 23, 2019 9.570 9.730 9.380 9.710 944,312 +0.19(+2.00%)
Apr 22, 2019 9.120 9.750 8.820 9.520 2,092,125 +0.10(+1.06%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.24(-2.48%)
Apr 17, 2019 9.160 9.800 9.140 9.660 1,757,718 +0.55(+6.04%)
Apr 16, 2019 9.200 9.420 9.070 9.110 1,041,275 -0.08(-0.87%)
Apr 15, 2019 9.420 9.460 9.020 9.190 1,390,928 -0.35(-3.67%)
Apr 12, 2019 9.440 9.600 9.330 9.540 1,205,099 +0.14(+1.49%)
Apr 11, 2019 9.890 9.890 9.100 9.400 2,345,658 -0.52(-5.24%)
Apr 10, 2019 9.840 10.03 9.820 9.920 916,634 +0.08(+0.81%)
Apr 09, 2019 10.20 10.28 9.730 9.840 1,237,076 -0.44(-4.28%)
Apr 08, 2019 10.30 10.41 10.18 10.28 1,074,462 +0.09(+0.88%)
Apr 05, 2019 9.940 10.23 9.880 10.19 1,609,461 +0.36(+3.66%)
Apr 04, 2019 9.950 10.11 9.650 9.830 1,730,466 -0.13(-1.31%)
Apr 03, 2019 10.32 10.42 9.900 9.960 2,552,125 -0.32(-3.11%)
Apr 02, 2019 10.75 10.79 10.26 10.28 1,655,025 -0.38(-3.56%)
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.