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 (%)
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%)
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.