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 (%)
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.