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 (%)
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%)
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.