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 (%)
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.