Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0373 -0.0006 (-1.58%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 2024 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, 2019 0.6580 0.6580 0.6200 0.6300 1,413,841 -0.01(-1.56%)
Apr 29, 2019 0.6334 0.6575 0.6318 0.6400 1,020,477 -0.01(-0.78%)
Apr 26, 2019 0.6550 0.6631 0.6356 0.6450 585,700 -0.01(-1.23%)
Apr 25, 2019 0.6480 0.6647 0.6342 0.6530 581,424 -0.01(-1.51%)
Apr 24, 2019 0.6840 0.6880 0.6416 0.6630 1,073,898 -0.00(-0.30%)
Apr 23, 2019 0.6635 0.6736 0.6492 0.6650 1,146,392 +0.01(+1.98%)
Apr 22, 2019 0.6214 0.6554 0.6150 0.6521 1,079,867 +0.03(+4.70%)
Apr 18, 2019 0.6020 0.6380 0.6007 0.6228 820,700 +0.01(+1.43%)
Apr 17, 2019 0.6400 0.6400 0.5950 0.6140 1,110,691 -0.02(-2.54%)
Apr 16, 2019 0.6690 0.6690 0.6201 0.6300 1,085,349 -0.02(-3.52%)
Apr 15, 2019 0.6800 0.6800 0.6473 0.6530 1,070,665 -0.02(-2.54%)
Apr 12, 2019 0.6560 0.6790 0.6500 0.6700 902,600 +0.01(+1.81%)
Apr 11, 2019 0.6910 0.6910 0.6500 0.6581 548,244 -0.02(-3.22%)
Apr 10, 2019 0.6410 0.6850 0.6410 0.6800 649,733 +0.03(+4.58%)
Apr 09, 2019 0.6895 0.7000 0.6502 0.6502 862,645 -0.04(-5.62%)
Apr 08, 2019 0.7000 0.7078 0.6709 0.6889 1,587,906 +0.02(+2.68%)
Apr 05, 2019 0.6760 0.6800 0.6500 0.6709 868,000 +0.02(+2.58%)
Apr 04, 2019 0.6320 0.6599 0.6320 0.6540 970,332 +0.02(+3.65%)
Apr 03, 2019 0.6160 0.6400 0.6065 0.6310 1,228,061 +0.01(+2.42%)
Apr 02, 2019 0.6150 0.6400 0.6100 0.6161 1,095,360 -0.02(-3.21%)
Apr 01, 2019 0.6300 0.6580 0.6100 0.6365 2,169,088 -0.02(-2.72%)
Mar 29, 2019 0.6750 0.6900 0.6305 0.6543 3,674,100 -0.07(-9.25%)
Mar 28, 2019 0.7237 0.7398 0.6900 0.7210 808,658 +0.01(+1.55%)
Mar 27, 2019 0.7730 0.7730 0.7000 0.7100 1,414,286 -0.06(-7.41%)
Mar 26, 2019 0.7372 0.7750 0.7372 0.7668 1,677,387 +0.01(+1.75%)
Mar 25, 2019 0.7400 0.7688 0.7360 0.7536 1,313,366 +0.02(+2.80%)
Mar 22, 2019 0.7150 0.7400 0.6900 0.7331 1,141,400 +0.03(+3.99%)
Mar 21, 2019 0.7480 0.7480 0.6700 0.7050 2,399,439 -0.04(-5.62%)
Mar 20, 2019 0.7700 0.7900 0.7000 0.7470 2,746,440 -0.01(-1.71%)
Mar 19, 2019 0.7105 0.7800 0.6900 0.7600 5,472,468 +0.09(+13.43%)
Mar 18, 2019 0.6250 0.6700 0.5895 0.6700 2,808,358 +0.07(+12.23%)
Mar 15, 2019 0.5850 0.5970 0.5596 0.5970 891,900 +0.02(+3.38%)
Mar 14, 2019 0.5940 0.5940 0.5700 0.5775 770,295 -0.00(-0.45%)
Mar 13, 2019 0.5929 0.5929 0.5710 0.5801 1,161,677 +0.00(+0.17%)
Mar 12, 2019 0.5534 0.5864 0.5534 0.5791 1,453,619 +0.02(+3.41%)
Mar 11, 2019 0.5420 0.5758 0.5420 0.5600 1,029,695 +0.00(+0.41%)
Mar 08, 2019 0.5601 0.5601 0.5436 0.5577 665,800 -0.00(-0.41%)
Mar 07, 2019 0.5980 0.5980 0.5500 0.5600 771,077 -0.01(-2.61%)
Mar 06, 2019 0.5670 0.5800 0.5495 0.5750 1,587,996 +0.01(+2.31%)
Mar 05, 2019 0.5670 0.5707 0.5500 0.5620 1,043,977 -0.00(-0.14%)
Mar 04, 2019 0.5800 0.5959 0.5600 0.5628 916,991 -0.02(-3.66%)
Mar 01, 2019 0.5861 0.6000 0.5800 0.5842 1,492,500 -0.01(-2.23%)
Feb 28, 2019 0.5789 0.6000 0.5789 0.5975 874,825 +0.00(+0.20%)
Feb 27, 2019 0.5781 0.6110 0.5781 0.5963 776,181 +0.01(+1.07%)
Feb 26, 2019 0.5730 0.5960 0.5730 0.5900 1,139,840 +0.02(+3.51%)
Feb 25, 2019 0.5510 0.5771 0.5510 0.5700 1,117,957 +0.01(+2.52%)
Feb 22, 2019 0.5620 0.5686 0.5500 0.5560 772,200 +0.00(+0.72%)
Feb 21, 2019 0.5780 0.5780 0.5512 0.5520 938,867 -0.01(-2.13%)
Feb 20, 2019 0.5930 0.5930 0.5539 0.5640 1,002,697 -0.01(-1.05%)
Feb 19, 2019 0.5780 0.5890 0.5598 0.5700 1,368,986 +0.01(+1.79%)
Feb 15, 2019 0.5495 0.5610 0.5420 0.5600 1,200,900 +0.01(+2.19%)
Feb 14, 2019 0.5380 0.5588 0.5380 0.5480 1,024,861 +0.01(+1.48%)
Feb 13, 2019 0.5560 0.5596 0.5385 0.5400 1,224,713 +0.01(+0.93%)
Feb 12, 2019 0.5750 0.5750 0.5250 0.5350 2,234,862 -0.02(-4.38%)
Feb 11, 2019 0.5658 0.5961 0.5520 0.5595 1,948,173 -0.01(-1.84%)
Feb 08, 2019 0.6080 0.6420 0.5648 0.5700 3,164,800 -0.07(-10.94%)
Feb 07, 2019 0.5770 0.6500 0.5760 0.6400 2,729,258 -0.04(-6.56%)
Feb 06, 2019 0.7010 0.7144 0.6720 0.6849 1,224,968 -0.02(-2.16%)
Feb 05, 2019 0.7280 0.7280 0.6895 0.7000 856,183 -0.01(-1.41%)
Feb 04, 2019 0.7200 0.7400 0.7000 0.7100 1,555,264 -0.00(-0.63%)
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.