CannTrust Historical Data - CTST

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CannTrust Holdings Inc CTST NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0121 -1.44% 0.8285 0.8101 0.845 0.84 0.8406 20:00:00
more quote information »

CTST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.8850.9780.80730.83837922,019,937-0.0565-6.38%
1 Month1.111.200.78060.93049241,448,796-0.2815-25.36%
3 Months0.801.340.750.97414521,614,4940.02853.56%
6 Months2.002.050.751.182,063,624-1.17-58.58%
1 Year9.1210.360.753.442,766,517-8.29-90.92%
3 Years9.1210.360.753.442,766,517-8.29-90.92%
5 Years9.1210.360.753.442,766,517-8.29-90.92%

CTST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.8285 -0.0114 -1.36% 0.84 0.8597 0.8101 1,087,474
Feb 20 2020 0.8399 0.0169 2.05% 0.8201 0.845 0.8123 1,803,316
Feb 19 2020 0.823 -0.027 -3.18% 0.86 0.86 0.81 1,540,942
Feb 18 2020 0.85 0.01 1.19% 0.85 0.8889 0.808 1,328,052
Feb 14 2020 0.84 0.0201 2.45% 0.885 0.978 0.8073 3,407,438
Feb 13 2020 0.8199 -0.0101 -1.22% 0.82 0.8489 0.7806 1,730,019
Feb 12 2020 0.83 -0.09 -9.78% 0.9143 0.92 0.805 2,964,908
Feb 11 2020 0.92 0.02 2.22% 0.90 0.9256 0.888 1,141,455
Feb 10 2020 0.90 -0.04 -4.26% 0.935 0.95 0.8902 1,828,006
Feb 07 2020 0.94 -0.06 -6.0% 0.99 1.02 0.906 1,745,449
Feb 06 2020 1.00 -0.02 -1.96% 1.03 1.04 0.9601 1,915,816
Feb 05 2020 1.02 -0.03 -2.86% 1.03 1.05 1.00 874,840
Feb 04 2020 1.05 0.01 0.96% 1.04 1.07 1.00 827,031
Feb 03 2020 1.04 -0.02 -1.89% 1.09 1.09 1.02 709,722
Jan 31 2020 1.06 -0.05 -4.49% 1.07 1.14 1.05 495,691
Jan 30 2020 1.1098 0.00 -0.02% 1.08 1.13 1.07 718,713
Jan 29 2020 1.11 -0.01 -0.89% 1.14 1.15 1.10 803,946
Jan 28 2020 1.12 0.05 4.67% 1.09 1.15 1.0502 1,151,950
Jan 27 2020 1.07 0.01 0.95% 1.02 1.20 0.9741 1,214,626
Jan 24 2020 1.0599 -0.06 -5.37% 1.11 1.12 1.01 1,325,206
Jan 23 2020 1.12 -0.01 -0.88% 1.13 1.14 1.10 800,368
Jan 22 2020 1.13 -0.04 -3.42% 1.18 1.21 1.12 962,187
See More Historical Prices »


Your Recent History
NYSE
CTST
CannTrust
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.