Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
CTST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.885 | 0.978 | 0.8073 | 0.8383792 | 2,019,937 | -0.0565 | -6.38% |
| 1 Month | 1.11 | 1.20 | 0.7806 | 0.9304924 | 1,448,796 | -0.2815 | -25.36% |
| 3 Months | 0.80 | 1.34 | 0.75 | 0.9741452 | 1,614,494 | 0.0285 | 3.56% |
| 6 Months | 2.00 | 2.05 | 0.75 | 1.18 | 2,063,624 | -1.17 | -58.58% |
| 1 Year | 9.12 | 10.36 | 0.75 | 3.44 | 2,766,517 | -8.29 | -90.92% |
| 3 Years | 9.12 | 10.36 | 0.75 | 3.44 | 2,766,517 | -8.29 | -90.92% |
| 5 Years | 9.12 | 10.36 | 0.75 | 3.44 | 2,766,517 | -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 |
