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 (%)
May 31, 2019 7.250 7.250 7.000 7.100 1,097,937 -0.30(-4.05%)
May 30, 2019 7.830 7.870 7.260 7.400 2,202,803 -0.18(-2.37%)
May 29, 2019 7.900 7.940 7.510 7.580 1,443,637 -0.36(-4.53%)
May 28, 2019 7.850 7.990 7.800 7.940 1,683,639 +0.14(+1.79%)
May 27, 2019 7.700 7.890 7.700 7.800 630,381 +0.12(+1.56%)
May 24, 2019 7.790 7.940 7.640 7.680 1,145,784 +0.11(+1.45%)
May 23, 2019 7.880 7.880 7.510 7.570 1,329,217 -0.37(-4.66%)
May 22, 2019 7.850 8.170 7.830 7.940 1,089,014 +0.06(+0.76%)
May 21, 2019 8.020 8.020 7.800 7.880 1,006,106 -0.18(-2.23%)
May 17, 2019 8.060 8.060 8.060 0 -0.11(-1.35%)
May 16, 2019 8.450 8.520 8.100 8.170 1,620,661 -0.17(-2.04%)
May 15, 2019 8.270 8.570 8.120 8.340 2,898,364 +0.15(+1.83%)
May 14, 2019 8.250 8.670 7.950 8.190 4,982,766 +0.51(+6.64%)
May 13, 2019 7.530 7.900 7.530 7.680 1,592,071 -0.13(-1.66%)
May 10, 2019 7.510 7.920 7.400 7.810 2,775,469 +0.26(+3.44%)
May 09, 2019 7.870 7.880 7.500 7.550 1,700,997 -0.33(-4.19%)
May 08, 2019 7.980 7.980 7.740 7.880 1,409,048 +0.00(+0.00%)
May 07, 2019 8.090 8.240 7.660 7.880 2,908,528 -0.14(-1.75%)
May 06, 2019 8.000 8.060 7.850 8.020 1,861,961 -0.10(-1.23%)
May 03, 2019 7.750 8.240 7.590 8.120 4,167,464 +0.54(+7.12%)
May 02, 2019 7.550 7.960 7.500 7.580 10,010,543 -1.09(-12.57%)
May 01, 2019 9.170 9.190 8.500 8.670 4,191,803 -0.51(-5.56%)
Apr 30, 2019 9.580 9.720 9.100 9.180 1,661,481 -0.47(-4.87%)
Apr 29, 2019 9.750 9.940 9.510 9.650 1,009,783 -0.12(-1.23%)
Apr 26, 2019 10.02 10.24 9.550 9.770 1,239,833 -0.25(-2.50%)
Apr 25, 2019 10.14 10.22 9.960 10.02 1,125,438 -0.15(-1.47%)
Apr 24, 2019 9.690 10.21 9.550 10.17 1,609,069 +0.46(+4.74%)
Apr 23, 2019 9.570 9.730 9.380 9.710 944,312 +0.19(+2.00%)
Apr 22, 2019 9.120 9.750 8.820 9.520 2,092,125 +0.10(+1.06%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.24(-2.48%)
Apr 17, 2019 9.160 9.800 9.140 9.660 1,757,718 +0.55(+6.04%)
Apr 16, 2019 9.200 9.420 9.070 9.110 1,041,275 -0.08(-0.87%)
Apr 15, 2019 9.420 9.460 9.020 9.190 1,390,928 -0.35(-3.67%)
Apr 12, 2019 9.440 9.600 9.330 9.540 1,205,099 +0.14(+1.49%)
Apr 11, 2019 9.890 9.890 9.100 9.400 2,345,658 -0.52(-5.24%)
Apr 10, 2019 9.840 10.03 9.820 9.920 916,634 +0.08(+0.81%)
Apr 09, 2019 10.20 10.28 9.730 9.840 1,237,076 -0.44(-4.28%)
Apr 08, 2019 10.30 10.41 10.18 10.28 1,074,462 +0.09(+0.88%)
Apr 05, 2019 9.940 10.23 9.880 10.19 1,609,461 +0.36(+3.66%)
Apr 04, 2019 9.950 10.11 9.650 9.830 1,730,466 -0.13(-1.31%)
Apr 03, 2019 10.32 10.42 9.900 9.960 2,552,125 -0.32(-3.11%)
Apr 02, 2019 10.75 10.79 10.26 10.28 1,655,025 -0.38(-3.56%)
Apr 01, 2019 10.41 10.87 10.21 10.66 3,274,002 +0.30(+2.90%)
Mar 29, 2019 11.05 11.30 10.12 10.36 5,824,625 -0.54(-4.95%)
Mar 28, 2019 12.00 12.00 10.80 10.90 8,591,234 -2.55(-18.96%)
Mar 27, 2019 13.15 13.45 12.68 13.45 2,204,821 +0.37(+2.83%)
Mar 26, 2019 12.70 13.14 12.70 13.08 1,474,316 +0.43(+3.40%)
Mar 25, 2019 12.97 13.14 12.52 12.65 1,901,791 -0.26(-2.01%)
Mar 22, 2019 13.25 13.32 12.74 12.91 1,598,008 -0.40(-3.01%)
Mar 21, 2019 13.00 13.36 12.90 13.31 1,469,111 +0.39(+3.02%)
Mar 20, 2019 12.99 13.20 12.68 12.92 1,837,473 -0.10(-0.77%)
Mar 19, 2019 12.75 13.48 12.68 13.02 3,533,886 +0.34(+2.68%)
Mar 18, 2019 11.92 12.68 11.92 12.68 2,585,120 +0.79(+6.64%)
Mar 15, 2019 11.77 12.00 11.67 11.89 3,086,382 +0.25(+2.15%)
Mar 14, 2019 11.78 11.87 11.61 11.64 855,579 -0.20(-1.69%)
Mar 13, 2019 11.82 12.04 11.61 11.84 1,385,899 +0.17(+1.46%)
Mar 12, 2019 11.68 12.20 11.64 11.67 1,626,152 -0.12(-1.02%)
Mar 11, 2019 11.33 11.88 11.19 11.79 1,536,133 +0.66(+5.93%)
Mar 08, 2019 10.85 11.19 10.47 11.13 1,658,054 -0.07(-0.62%)
Mar 07, 2019 12.03 12.05 11.17 11.20 1,826,766 -0.83(-6.90%)
Mar 06, 2019 11.99 12.15 11.75 12.03 1,040,947 +0.07(+0.59%)
Mar 05, 2019 11.79 12.20 11.65 11.96 1,607,918 +0.04(+0.34%)
Mar 04, 2019 12.27 12.34 11.42 11.92 2,988,614 -0.57(-4.56%)
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.