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 (%)
Sep 28, 2018 11.39 12.74 11.26 12.71 1,952,100 +1.06(+9.10%)
Sep 27, 2018 12.45 12.56 11.50 11.65 1,813,667 -0.85(-6.80%)
Sep 26, 2018 12.66 12.71 12.13 12.50 1,416,864 -0.08(-0.64%)
Sep 25, 2018 12.58 12.75 12.20 12.58 1,958,599 +0.25(+2.03%)
Sep 24, 2018 12.49 12.74 12.22 12.33 1,486,600 -0.27(-2.14%)
Sep 21, 2018 12.74 13.05 12.42 12.60 2,462,250 -0.30(-2.33%)
Sep 20, 2018 12.49 12.99 12.00 12.90 3,229,977 +0.88(+7.32%)
Sep 19, 2018 12.50 13.48 11.22 12.02 6,353,614 -0.18(-1.48%)
Sep 18, 2018 11.51 12.27 11.45 12.20 4,198,637 +0.84(+7.39%)
Sep 17, 2018 11.63 11.65 10.67 11.36 2,654,830 +0.36(+3.27%)
Sep 14, 2018 10.11 11.26 9.800 11.00 2,975,665 +0.30(+2.80%)
Sep 13, 2018 12.54 12.64 10.34 10.70 4,447,366 -1.64(-13.29%)
Sep 12, 2018 12.23 12.93 11.73 12.34 4,724,484 +0.34(+2.83%)
Sep 11, 2018 11.80 12.18 11.43 12.00 3,788,944 +0.25(+2.13%)
Sep 10, 2018 10.98 11.75 10.55 11.75 4,611,567 +1.45(+14.08%)
Sep 07, 2018 11.00 11.70 10.04 10.30 5,352,938 -0.41(-3.83%)
Sep 06, 2018 9.910 10.88 9.060 10.71 4,647,546 +0.69(+6.89%)
Sep 05, 2018 10.98 11.02 9.900 10.02 3,220,353 -0.78(-7.22%)
Sep 04, 2018 10.80 10.90 10.33 10.80 2,112,147 +0.41(+3.95%)
Aug 31, 2018 10.39 10.39 10.39 0 +0.06(+0.58%)
Aug 30, 2018 9.790 10.39 9.790 10.33 3,916,326 +0.71(+7.38%)
Aug 29, 2018 9.310 9.920 9.300 9.620 1,547,848 +0.56(+6.18%)
Aug 28, 2018 9.660 9.780 8.910 9.060 1,567,767 -1.03(-10.21%)
Aug 27, 2018 10.07 11.00 9.880 10.09 2,731,727 +0.34(+3.49%)
Aug 24, 2018 8.550 9.750 8.500 9.750 2,140,190 +1.47(+17.75%)
Aug 23, 2018 8.270 8.490 8.140 8.280 466,806 +0.04(+0.49%)
Aug 22, 2018 8.200 8.410 7.920 8.240 583,122 +0.05(+0.61%)
Aug 21, 2018 8.600 8.690 8.020 8.190 1,174,261 -0.05(-0.61%)
Aug 20, 2018 7.920 8.500 7.850 8.240 1,054,937 +0.36(+4.57%)
Aug 17, 2018 7.420 7.900 7.270 7.880 773,821 +0.41(+5.49%)
Aug 16, 2018 7.750 8.030 7.350 7.470 716,700 -0.30(-3.86%)
Aug 15, 2018 7.500 7.940 7.160 7.770 1,749,134 +0.94(+13.76%)
Aug 14, 2018 6.620 6.930 6.280 6.830 1,643,813 +0.22(+3.33%)
Aug 13, 2018 6.780 6.920 6.510 6.610 430,331 -0.25(-3.64%)
Aug 10, 2018 6.850 7.000 6.710 6.860 365,378 +0.10(+1.48%)
Aug 09, 2018 6.650 6.880 6.590 6.760 421,189 +0.21(+3.21%)
Aug 08, 2018 6.340 6.600 6.340 6.550 549,716 +0.20(+3.15%)
Aug 07, 2018 6.580 6.600 6.340 6.350 381,273 -0.20(-3.05%)
Aug 03, 2018 6.550 6.550 6.550 0 -0.04(-0.61%)
Aug 02, 2018 6.830 6.830 6.520 6.590 253,356 -0.14(-2.08%)
Aug 01, 2018 6.950 7.040 6.670 6.730 339,492 -0.09(-1.32%)
Jul 31, 2018 6.670 6.980 6.620 6.820 287,403 +0.12(+1.79%)
Jul 30, 2018 6.750 6.850 6.570 6.700 258,964 +0.00(+0.00%)
Jul 27, 2018 6.740 6.850 6.540 6.700 331,841 +0.18(+2.76%)
Jul 26, 2018 6.930 6.930 6.510 6.520 520,681 -0.40(-5.78%)
Jul 25, 2018 7.250 6.820 6.920 266,508 -0.26(-3.62%)
Jul 24, 2018 7.260 7.270 7.050 7.180 298,929 -0.01(-0.14%)
Jul 23, 2018 6.860 7.200 6.830 7.190 436,706 +0.40(+5.89%)
Jul 20, 2018 7.030 7.040 6.780 6.790 368,157 -0.22(-3.14%)
Jul 19, 2018 7.250 7.300 7.010 7.010 305,771 -0.21(-2.91%)
Jul 18, 2018 6.870 7.270 6.800 7.220 620,657 +0.44(+6.49%)
Jul 17, 2018 6.810 6.990 6.480 6.780 822,562 -0.03(-0.44%)
Jul 16, 2018 7.400 7.400 6.780 6.810 1,314,257 -0.63(-8.47%)
Jul 13, 2018 7.360 7.440 396,734 -0.15(-1.98%)
Jul 12, 2018 7.800 7.800 7.540 7.590 237,720 -0.15(-1.94%)
Jul 11, 2018 7.650 7.740 7.580 7.740 298,164 +0.09(+1.18%)
Jul 10, 2018 7.690 7.760 7.610 7.650 309,669 -0.01(-0.13%)
Jul 09, 2018 7.890 7.890 7.620 7.660 392,943 -0.21(-2.67%)
Jul 06, 2018 7.900 7.930 7.690 7.870 286,968 -0.02(-0.25%)
Jul 05, 2018 8.000 8.030 7.750 7.890 483,950 -0.07(-0.88%)
Jul 04, 2018 7.990 8.060 7.870 7.960 172,337 +0.01(+0.13%)
Jul 03, 2018 8.060 8.150 7.870 7.950 281,192 +0.12(+1.53%)
Jun 29, 2018 7.830 7.830 7.830 0 -0.19(-2.37%)
Jun 28, 2018 7.750 8.060 7.650 8.020 705,853 +0.25(+3.22%)
Jun 27, 2018 8.370 8.470 7.580 7.770 1,502,953 -0.56(-6.72%)
Jun 26, 2018 8.500 8.550 8.090 8.330 580,079 -0.05(-0.60%)
Jun 25, 2018 9.000 9.060 8.280 8.380 740,597 -0.58(-6.47%)
Jun 22, 2018 8.960 9.050 8.700 8.960 805,134 +0.08(+0.90%)
Jun 21, 2018 9.010 9.340 8.860 8.880 1,285,087 -0.12(-1.33%)
Jun 20, 2018 9.100 9.100 8.670 9.000 1,388,040 +0.23(+2.62%)
Jun 19, 2018 8.590 8.780 8.400 8.770 861,731 +0.16(+1.86%)
Jun 18, 2018 8.520 8.610 8.310 8.610 492,462 +0.34(+4.11%)
Jun 15, 2018 8.060 8.090 8.270 252,930 +0.21(+2.61%)
Jun 14, 2018 7.920 8.390 7.850 8.060 939,113 +0.23(+2.94%)
Jun 13, 2018 8.130 8.330 7.800 7.830 1,569,069 -0.18(-2.25%)
Jun 12, 2018 8.620 8.680 7.990 8.010 971,597 -0.63(-7.29%)
Jun 11, 2018 8.770 8.900 8.560 8.640 455,832 -0.17(-1.93%)
Jun 08, 2018 8.700 8.960 8.480 8.810 977,082 +0.01(+0.11%)
Jun 07, 2018 9.470 9.490 8.650 8.800 1,209,436 -0.44(-4.76%)
Jun 06, 2018 9.350 9.240 1,246,942 +0.35(+3.94%)
Jun 05, 2018 8.460 8.890 8.330 8.890 1,251,790 +0.48(+5.71%)
Jun 04, 2018 8.280 8.540 8.280 8.410 388,864 +0.13(+1.57%)
Jun 01, 2018 8.340 8.600 8.120 8.280 659,292 -0.11(-1.31%)
May 31, 2018 8.530 8.570 8.300 8.390 270,771 -0.19(-2.21%)
May 30, 2018 8.720 8.790 8.010 8.580 368,770 -0.01(-0.12%)
May 29, 2018 8.860 8.860 8.530 8.590 354,116 -0.21(-2.39%)
May 28, 2018 8.660 8.850 8.580 8.800 276,917 +0.23(+2.68%)
May 25, 2018 8.800 8.850 8.260 8.570 480,402 -0.12(-1.38%)
May 24, 2018 8.910 9.000 8.620 8.690 378,714 -0.18(-2.03%)
May 23, 2018 9.010 9.030 8.850 8.870 312,194 -0.17(-1.88%)
May 22, 2018 8.890 9.160 8.770 9.040 957,737 +0.29(+3.31%)
May 18, 2018 8.750 8.750 8.750 0 -0.07(-0.79%)
May 17, 2018 8.860 9.040 8.820 8.820 950,111 -0.04(-0.45%)
May 16, 2018 8.990 8.990 8.790 8.860 2,171,593 -0.80(-8.28%)
May 15, 2018 10.39 10.39 9.560 9.660 1,072,784 -0.34(-3.40%)
May 14, 2018 9.930 10.58 9.720 10.00 1,565,332 +0.58(+6.16%)
May 11, 2018 8.960 9.500 8.870 9.420 784,167 +0.61(+6.92%)
May 10, 2018 9.180 9.340 8.800 8.810 645,198 -0.21(-2.33%)
May 09, 2018 8.750 9.310 8.720 9.020 629,819 +0.02(+0.22%)
May 08, 2018 9.250 9.490 8.710 9.000 1,373,062 -0.08(-0.88%)
May 07, 2018 8.500 9.210 8.440 9.080 935,072 +0.64(+7.58%)
May 04, 2018 7.820 8.520 7.800 8.440 762,765 +0.79(+10.33%)
May 03, 2018 7.410 7.810 7.270 7.650 1,085,096 +0.30(+4.08%)
May 02, 2018 7.230 7.500 7.080 7.350 498,116 +0.20(+2.80%)
May 01, 2018 7.180 7.200 7.060 7.150 294,820 +0.17(+2.44%)
Apr 30, 2018 6.850 7.050 6.820 6.980 333,405 +0.17(+2.50%)
Apr 27, 2018 6.880 6.960 6.750 6.810 48,832 -0.04(-0.58%)
Apr 26, 2018 6.850 7.000 6.750 6.850 109,771 +0.05(+0.74%)
Apr 25, 2018 7.000 7.040 6.750 6.800 164,750 -0.20(-2.86%)
Apr 24, 2018 7.100 7.230 6.920 7.000 192,121 -0.08(-1.13%)
Apr 23, 2018 7.140 7.300 7.000 7.080 362,603 +0.00(+0.00%)
Apr 20, 2018 7.050 7.110 6.760 7.080 339,736 +0.18(+2.61%)
Apr 19, 2018 6.410 6.930 6.400 6.900 331,177 +0.45(+6.98%)
Apr 18, 2018 6.460 6.840 6.350 6.450 263,520 +0.01(+0.16%)
Apr 17, 2018 6.960 7.000 6.310 6.440 301,889 -0.43(-6.26%)
Apr 16, 2018 7.190 7.450 6.870 6.870 424,373 -0.08(-1.15%)
Apr 13, 2018 6.590 7.020 6.240 6.950 1,008,227 +0.51(+7.92%)
Apr 12, 2018 6.450 6.660 6.390 6.440 355,850 -0.03(-0.46%)
Apr 11, 2018 6.360 6.600 6.240 6.470 396,622 +0.17(+2.70%)
Apr 10, 2018 6.200 6.450 5.860 6.300 894,953 +0.12(+1.94%)
Apr 09, 2018 6.890 7.050 6.130 6.180 326,481 -0.61(-8.98%)
Apr 06, 2018 6.980 7.080 6.750 6.790 189,780 -0.21(-3.00%)
Apr 05, 2018 7.310 7.310 6.850 7.000 459,591 +0.06(+0.86%)
Apr 04, 2018 6.360 7.030 6.120 6.940 1,005,070 +0.22(+3.27%)
Apr 03, 2018 7.300 7.500 6.670 6.720 633,490 -0.49(-6.80%)
Apr 02, 2018 7.880 7.900 7.110 7.210 570,982 -0.67(-8.50%)
Mar 29, 2018 7.880 7.880 7.880 0 +0.23(+3.01%)
Mar 28, 2018 8.200 8.290 7.650 7.650 435,910 -0.50(-6.13%)
Mar 27, 2018 8.350 8.350 8.080 8.150 147,965 -0.05(-0.61%)
Mar 26, 2018 8.280 8.300 8.150 8.200 189,321 +0.06(+0.74%)
Mar 23, 2018 8.480 8.640 8.100 8.140 166,878 +0.08(+0.99%)
Mar 22, 2018 8.350 8.380 8.060 8.060 256,767 -0.30(-3.59%)
Mar 21, 2018 8.400 8.580 8.310 8.360 145,522 +0.03(+0.36%)
Mar 20, 2018 8.430 8.750 8.330 8.330 102,529 -0.12(-1.42%)
Mar 19, 2018 8.550 8.590 8.410 8.450 138,963 -0.05(-0.59%)
Mar 16, 2018 8.730 8.730 8.350 8.500 289,149 -0.15(-1.73%)
Mar 15, 2018 8.700 8.750 8.590 8.650 110,565 +0.09(+1.05%)
Mar 14, 2018 8.860 9.000 8.530 8.560 162,777 -0.22(-2.51%)
Mar 13, 2018 8.540 8.980 8.500 8.780 208,042 +0.34(+4.03%)
Mar 12, 2018 8.500 8.540 8.280 8.440 171,638 +0.14(+1.69%)
Mar 09, 2018 8.600 8.900 8.170 8.300 304,169 -0.29(-3.38%)
Mar 08, 2018 8.700 8.820 8.470 8.590 340,101 -0.23(-2.61%)
Mar 07, 2018 8.940 9.030 8.690 8.820 148,540 -0.18(-2.00%)
Mar 06, 2018 9.300 9.440 8.950 9.000 348,555 -0.16(-1.75%)
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.