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 30, 2019 2.300 2.300 2.300 0 -0.07(-2.95%)
Aug 29, 2019 2.220 2.480 2.160 2.370 1,946,117 +0.15(+6.76%)
Aug 28, 2019 2.200 2.300 2.150 2.220 1,284,703 -0.06(-2.63%)
Aug 27, 2019 2.370 2.390 2.140 2.280 1,493,279 -0.09(-3.80%)
Aug 26, 2019 2.500 2.500 2.350 2.370 1,070,341 -0.11(-4.44%)
Aug 23, 2019 2.450 2.640 2.430 2.480 1,520,702 -0.10(-3.88%)
Aug 22, 2019 2.450 2.730 2.220 2.580 3,166,299 +0.10(+4.03%)
Aug 21, 2019 2.620 2.620 2.450 2.480 1,293,283 -0.12(-4.62%)
Aug 20, 2019 2.680 2.690 2.590 2.600 611,081 -0.09(-3.35%)
Aug 19, 2019 2.780 2.780 2.620 2.690 917,324 -0.10(-3.58%)
Aug 16, 2019 2.700 2.830 2.660 2.790 1,275,438 +0.15(+5.68%)
Aug 15, 2019 2.780 2.810 2.600 2.640 1,272,378 -0.19(-6.71%)
Aug 14, 2019 2.950 2.980 2.810 2.830 1,391,154 -0.13(-4.39%)
Aug 13, 2019 3.090 3.100 2.910 2.960 2,593,464 -0.08(-2.63%)
Aug 12, 2019 2.980 3.430 2.880 3.040 5,972,887 -1.17(-27.79%)
Aug 09, 2019 2.850 4.570 2.680 4.210 5,646,566 +1.22(+40.80%)
Aug 08, 2019 2.910 3.000 2.790 2.990 1,243,915 +0.09(+3.10%)
Aug 07, 2019 2.900 2.920 2.800 2.900 896,025 -0.01(-0.34%)
Aug 06, 2019 2.940 3.040 2.900 2.910 1,756,553 -0.09(-3.00%)
Aug 02, 2019 3.000 3.000 3.000 0 +0.13(+4.53%)
Aug 01, 2019 3.120 3.190 2.820 2.870 2,421,670 -0.22(-7.12%)
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%)
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.