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 (%)
Jan 31, 2019 0.7190 0.7200 0.6916 0.7184 1,027,365 +0.01(+1.18%)
Jan 30, 2019 0.7100 0.7300 0.7000 0.7100 572,100 +0.00(+0.50%)
Jan 29, 2019 0.7144 0.7400 0.7000 0.7065 990,803 -0.02(-3.17%)
Jan 28, 2019 0.7280 0.7400 0.7045 0.7296 1,228,765 +0.01(+1.90%)
Jan 25, 2019 0.6520 0.7178 0.6520 0.7160 1,125,800 +0.05(+6.75%)
Jan 24, 2019 0.6700 0.6816 0.6485 0.6707 585,883 +0.00(+0.57%)
Jan 23, 2019 0.6930 0.6930 0.6600 0.6669 563,869 -0.00(-0.46%)
Jan 22, 2019 0.6780 0.6860 0.6483 0.6700 1,206,357 -0.03(-3.89%)
Jan 18, 2019 0.6820 0.7100 0.6820 0.6971 729,000 +0.01(+1.03%)
Jan 17, 2019 0.7050 0.7110 0.6800 0.6900 584,012 -0.02(-2.71%)
Jan 16, 2019 0.7160 0.7225 0.6978 0.7092 580,536 -0.00(-0.11%)
Jan 15, 2019 0.7350 0.7613 0.7000 0.7100 1,040,184 -0.02(-2.74%)
Jan 14, 2019 0.7250 0.7400 0.6960 0.7300 1,174,293 +0.03(+3.83%)
Jan 11, 2019 0.6850 0.7164 0.6700 0.7031 1,049,600 +0.01(+1.60%)
Jan 10, 2019 0.6990 0.7100 0.6702 0.6920 1,251,952 +0.01(+1.48%)
Jan 09, 2019 0.6910 0.6910 0.6582 0.6819 1,061,646 +0.02(+2.80%)
Jan 08, 2019 0.6960 0.6960 0.6500 0.6633 528,876 -0.01(-1.03%)
Jan 07, 2019 0.6850 0.6850 0.6490 0.6702 520,302 +0.02(+2.95%)
Jan 04, 2019 0.6660 0.6703 0.6345 0.6510 761,200 +0.00(+0.17%)
Jan 03, 2019 0.7480 0.7480 0.6480 0.6499 1,073,608 -0.06(-8.46%)
Jan 02, 2019 0.6521 0.7260 0.6349 0.7100 1,118,575 +0.05(+6.91%)
Dec 31, 2018 0.6340 0.6850 0.6100 0.6641 1,304,200 +0.05(+8.85%)
Dec 28, 2018 0.5800 0.6276 0.5711 0.6101 1,253,300 +0.03(+5.19%)
Dec 27, 2018 0.5710 0.5900 0.5517 0.5800 899,055 +0.01(+1.75%)
Dec 26, 2018 0.5510 0.6000 0.5200 0.5700 1,000,384 +0.03(+5.17%)
Dec 24, 2018 0.4670 0.5553 0.4440 0.5420 1,414,000 +0.07(+15.74%)
Dec 21, 2018 0.5410 0.5519 0.4683 0.4683 1,441,800 -0.07(-13.28%)
Dec 20, 2018 0.5180 0.5780 0.5180 0.5400 929,786 +0.00(+0.50%)
Dec 19, 2018 0.5279 0.5678 0.5135 0.5373 745,180 +0.02(+3.33%)
Dec 18, 2018 0.5500 0.5850 0.5200 0.5200 1,414,307 -0.03(-6.14%)
Dec 17, 2018 0.5710 0.6100 0.5500 0.5540 838,935 -0.03(-4.47%)
Dec 14, 2018 0.6100 0.6100 0.5674 0.5799 715,800 -0.01(-2.37%)
Dec 13, 2018 0.6030 0.6160 0.5856 0.5940 873,901 +0.00(+0.37%)
Dec 12, 2018 0.5610 0.6000 0.5610 0.5918 664,957 +0.01(+2.03%)
Dec 11, 2018 0.5580 0.5900 0.5580 0.5800 586,584 +0.02(+2.65%)
Dec 10, 2018 0.6170 0.6170 0.5518 0.5650 748,054 -0.03(-4.96%)
Dec 07, 2018 0.6000 0.6219 0.5700 0.5945 1,316,000 +0.01(+2.50%)
Dec 06, 2018 0.5330 0.5833 0.5194 0.5800 2,358,129 -0.03(-4.13%)
Dec 04, 2018 0.6150 0.6380 0.5702 0.6050 2,773,300 -0.03(-5.07%)
Dec 03, 2018 0.6950 0.6950 0.6200 0.6373 1,640,631 -0.01(-1.95%)
Nov 30, 2018 0.6715 0.6879 0.6500 0.6500 580,500 -0.02(-2.55%)
Nov 29, 2018 0.6790 0.6823 0.6551 0.6670 537,772 -0.01(-1.43%)
Nov 28, 2018 0.6120 0.6800 0.6113 0.6767 1,098,248 +0.06(+9.15%)
Nov 27, 2018 0.6595 0.6635 0.6060 0.6200 1,364,126 -0.04(-5.34%)
Nov 26, 2018 0.6850 0.7000 0.6500 0.6550 1,054,604 -0.03(-5.07%)
Nov 23, 2018 0.6762 0.7000 0.6483 0.6900 764,600 -0.01(-1.41%)
Nov 21, 2018 0.6999 0.6999 0.6999 0 +0.03(+4.81%)
Nov 20, 2018 0.6860 0.6956 0.6500 0.6678 1,441,351 -0.03(-4.00%)
Nov 19, 2018 0.7170 0.7185 0.6870 0.6956 1,126,185 -0.02(-3.19%)
Nov 16, 2018 0.7433 0.7589 0.7000 0.7185 795,500 -0.03(-4.20%)
Nov 15, 2018 0.6990 0.7500 0.6981 0.7500 1,122,033 +0.05(+7.67%)
Nov 14, 2018 0.6819 0.7150 0.6650 0.6966 1,335,706 -0.01(-0.83%)
Nov 13, 2018 0.7370 0.7403 0.6901 0.7024 1,332,789 -0.02(-2.39%)
Nov 12, 2018 0.7520 0.7861 0.7064 0.7196 1,001,519 -0.03(-3.41%)
Nov 09, 2018 0.8560 0.8560 0.7450 0.7450 1,673,800 -0.12(-13.38%)
Nov 08, 2018 0.8890 0.9090 0.8416 0.8601 1,254,534 -0.05(-5.17%)
Nov 07, 2018 0.8672 0.9160 0.8307 0.9070 1,626,927 +0.07(+8.66%)
Nov 06, 2018 0.8142 0.8849 0.8000 0.8347 1,842,309 +0.03(+4.34%)
Nov 05, 2018 0.7606 0.8000 0.7414 0.8000 1,433,944 +0.07(+9.50%)
Nov 02, 2018 0.7450 0.7500 0.7161 0.7306 907,600 +0.01(+2.04%)
Nov 01, 2018 0.7320 0.7400 0.7083 0.7160 883,450 +0.01(+1.33%)
Oct 31, 2018 0.6880 0.7400 0.6800 0.7066 929,194 +0.02(+3.03%)
Oct 30, 2018 0.6660 0.7000 0.6625 0.6858 1,380,659 -0.01(-1.32%)
Oct 29, 2018 0.8000 0.8000 0.6750 0.6950 2,514,030 -0.07(-9.03%)
Oct 26, 2018 0.7730 0.7890 0.7511 0.7640 804,600 -0.03(-3.21%)
Oct 25, 2018 0.7100 0.8109 0.7100 0.7893 1,049,041 +0.02(+2.51%)
Oct 24, 2018 0.8204 0.8300 0.7511 0.7700 1,427,663 -0.02(-3.10%)
Oct 23, 2018 0.7200 0.8200 0.6597 0.7946 3,978,940 -0.00(-0.30%)
Oct 22, 2018 0.8890 0.8890 0.7541 0.7970 4,363,012 -0.11(-11.93%)
Oct 19, 2018 0.9580 0.9790 0.8600 0.9050 3,418,600 -0.05(-5.73%)
Oct 18, 2018 1.014 1.050 0.9507 0.9600 2,558,673 -0.06(-5.88%)
Oct 17, 2018 1.014 1.050 0.9213 1.020 4,039,440 -0.08(-7.27%)
Oct 16, 2018 1.179 1.260 1.040 1.100 7,329,456 -0.02(-1.79%)
Oct 15, 2018 0.9460 1.120 0.9180 1.120 6,465,542 +0.20(+22.08%)
Oct 12, 2018 0.9030 0.9230 0.8891 0.9174 1,215,200 +0.01(+1.59%)
Oct 11, 2018 0.9240 0.9300 0.8900 0.9030 1,593,586 -0.03(-2.85%)
Oct 10, 2018 0.9450 0.9660 0.9070 0.9295 1,213,312 -0.00(-0.05%)
Oct 09, 2018 0.9385 0.9500 0.9050 0.9300 1,565,252 -0.02(-1.90%)
Oct 08, 2018 0.9500 0.9500 0.8860 0.9480 2,619,633 +0.06(+7.02%)
Oct 05, 2018 0.8710 0.8900 0.8338 0.8858 1,922,500 +0.02(+2.11%)
Oct 04, 2018 0.8580 0.8800 0.8400 0.8675 1,611,367 -0.00(-0.03%)
Oct 03, 2018 0.8630 0.8926 0.8407 0.8678 1,643,164 -0.01(-1.08%)
Oct 02, 2018 0.9110 0.9183 0.8500 0.8773 1,283,124 -0.03(-3.59%)
Oct 01, 2018 0.8820 0.9410 0.8820 0.9100 1,550,161 +0.02(+2.49%)
Sep 28, 2018 0.8285 0.8879 0.8100 0.8879 1,035,700 +0.07(+7.90%)
Sep 27, 2018 0.8690 0.8690 0.8100 0.8229 1,624,898 -0.05(-5.28%)
Sep 26, 2018 0.9020 0.9500 0.8400 0.8688 1,980,573 -0.05(-5.57%)
Sep 25, 2018 0.9330 0.9830 0.9100 0.9200 2,075,538 -0.02(-2.14%)
Sep 24, 2018 0.9000 0.9650 0.9000 0.9401 1,779,110 +0.03(+3.31%)
Sep 21, 2018 0.9713 0.9713 0.9100 0.9100 1,793,700 -0.03(-3.70%)
Sep 20, 2018 0.9800 1.020 0.9293 0.9450 2,079,974 -0.03(-2.58%)
Sep 19, 2018 0.9980 0.9980 0.9203 0.9700 3,674,465 -0.03(-2.63%)
Sep 18, 2018 1.034 1.060 0.9878 0.9962 1,893,365 -0.01(-1.37%)
Sep 17, 2018 1.050 1.120 1.000 1.010 1,955,122 -0.02(-1.94%)
Sep 14, 2018 0.9024 1.050 0.8821 1.030 2,421,600 +0.06(+5.67%)
Sep 13, 2018 1.140 1.163 0.9490 0.9747 3,381,729 -0.15(-12.97%)
Sep 12, 2018 1.090 1.200 1.040 1.120 5,257,955 +0.09(+8.74%)
Sep 11, 2018 0.9540 1.040 0.9181 1.030 3,750,695 +0.16(+18.39%)
Sep 10, 2018 0.7620 0.8800 0.7620 0.8700 2,248,110 +0.11(+15.00%)
Sep 07, 2018 0.7935 0.7950 0.7400 0.7565 1,374,700 -0.02(-3.01%)
Sep 06, 2018 0.8000 0.8100 0.7579 0.7800 1,091,031 -0.02(-2.50%)
Sep 05, 2018 0.8380 0.8550 0.7800 0.8000 1,815,796 -0.03(-4.10%)
Sep 04, 2018 0.8680 0.8680 0.8200 0.8342 2,025,920 -0.01(-1.41%)
Aug 31, 2018 0.8461 0.8461 0.8461 0 +0.02(+2.22%)
Aug 30, 2018 0.8740 0.8750 0.8150 0.8277 1,947,441 -0.05(-5.20%)
Aug 29, 2018 0.8390 0.9000 0.8171 0.8731 2,106,006 +0.08(+9.42%)
Aug 28, 2018 0.9290 0.9290 0.7900 0.7979 3,371,947 -0.12(-12.62%)
Aug 27, 2018 0.9010 0.9200 0.8700 0.9131 3,653,745 +0.07(+8.70%)
Aug 24, 2018 0.7950 0.8700 0.7600 0.8400 4,026,600 +0.09(+11.44%)
Aug 23, 2018 0.6585 0.8000 0.6578 0.7538 2,045,311 +0.09(+14.13%)
Aug 22, 2018 0.6650 0.6790 0.6500 0.6605 859,461 -0.02(-2.71%)
Aug 21, 2018 0.6821 0.7000 0.6500 0.6789 1,759,773 +0.01(+1.65%)
Aug 20, 2018 0.5790 0.6800 0.5790 0.6679 3,008,569 +0.08(+13.20%)
Aug 17, 2018 0.5830 0.6050 0.5732 0.5900 1,013,800 +0.00(+0.00%)
Aug 16, 2018 0.5880 0.6109 0.5688 0.5900 1,030,840 -0.01(-1.67%)
Aug 15, 2018 0.5990 0.6190 0.5618 0.6000 1,506,404 +0.02(+4.00%)
Aug 14, 2018 0.5795 0.5960 0.5600 0.5769 948,349 -0.01(-2.39%)
Aug 13, 2018 0.6317 0.6317 0.5900 0.5910 738,533 -0.04(-5.89%)
Aug 10, 2018 0.6475 0.6500 0.6100 0.6280 557,700 -0.01(-2.18%)
Aug 09, 2018 0.6010 0.6500 0.5900 0.6420 817,178 +0.05(+8.81%)
Aug 08, 2018 0.5975 0.6150 0.5800 0.5900 593,490 -0.01(-1.67%)
Aug 07, 2018 0.6260 0.6260 0.5900 0.6000 1,063,100 -0.04(-6.04%)
Aug 06, 2018 0.6000 0.6386 0.6000 0.6386 515,076 +0.03(+4.95%)
Aug 03, 2018 0.6000 0.6203 0.6000 0.6085 1,054,100 -0.00(-0.25%)
Aug 02, 2018 0.6220 0.6300 0.6059 0.6100 670,014 -0.02(-3.17%)
Aug 01, 2018 0.6500 0.6500 0.6200 0.6300 619,012 -0.02(-3.08%)
Jul 31, 2018 0.6335 0.6630 0.6200 0.6500 595,563 +0.01(+1.56%)
Jul 30, 2018 0.6548 0.6700 0.6300 0.6400 630,717 +0.00(+0.00%)
Jul 27, 2018 0.6460 0.6660 0.6100 0.6400 859,471 +0.03(+4.07%)
Jul 26, 2018 0.6320 0.6500 0.6100 0.6150 1,032,259 -0.04(-5.38%)
Jul 25, 2018 0.6500 0.6760 0.6400 0.6500 676,681 +0.00(+0.00%)
Jul 24, 2018 0.6884 0.6884 0.6480 0.6500 854,628 -0.04(-5.36%)
Jul 23, 2018 0.6663 0.7180 0.6663 0.6868 760,134 +0.02(+2.45%)
Jul 20, 2018 0.6900 0.6950 0.6700 0.6704 795,176 -0.02(-2.85%)
Jul 19, 2018 0.7290 0.7290 0.6800 0.6900 863,847 -0.04(-4.83%)
Jul 18, 2018 0.6390 0.7489 0.6200 0.7250 1,226,026 +0.09(+14.17%)
Jul 17, 2018 0.6574 0.6720 0.6000 0.6350 2,440,471 -0.04(-5.22%)
Jul 16, 2018 0.7300 0.7463 0.6700 0.6700 1,859,432 -0.06(-8.22%)
Jul 13, 2018 0.7870 0.7200 0.7300 1,588,154 -0.05(-6.30%)
Jul 12, 2018 0.7955 0.8168 0.7600 0.7791 1,203,241 -0.02(-2.61%)
Jul 11, 2018 0.8200 0.8250 0.7835 0.8000 1,204,768 -0.01(-1.23%)
Jul 10, 2018 0.8350 0.8370 0.8066 0.8100 776,390 -0.02(-2.17%)
Jul 09, 2018 0.8720 0.8720 0.8200 0.8280 1,096,911 -0.01(-1.43%)
Jul 06, 2018 0.8676 0.8731 0.8400 0.8400 735,646 -0.02(-2.67%)
Jul 05, 2018 0.8790 0.8413 0.8630 1,511,389 -0.03(-3.03%)
Jul 03, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Jul 02, 2018 0.9000 0.9350 0.8800 0.9300 1,268,262 +0.05(+5.68%)
Jun 29, 2018 0.9025 0.9025 0.8450 0.8800 998,126 +0.02(+1.98%)
Jun 28, 2018 0.8190 0.8660 0.7941 0.8629 866,516 +0.04(+5.28%)
Jun 27, 2018 0.8720 0.8720 0.8000 0.8196 1,246,138 -0.05(-5.52%)
Jun 26, 2018 0.8834 0.9040 0.8407 0.8675 1,063,130 -0.02(-2.53%)
Jun 25, 2018 0.9600 0.9730 0.8805 0.8900 1,192,740 -0.07(-7.29%)
Jun 22, 2018 1.060 1.090 0.9592 0.9600 2,362,894 -0.05(-4.81%)
Jun 21, 2018 0.8630 1.040 0.8630 1.008 3,430,226 +0.16(+18.51%)
Jun 20, 2018 0.8533 0.8620 0.8200 0.8510 1,680,407 +0.05(+6.80%)
Jun 19, 2018 0.8200 0.8200 0.7644 0.7968 1,491,983 -0.01(-1.79%)
Jun 18, 2018 0.8300 0.8550 0.8100 0.8113 1,372,607 -0.03(-3.99%)
Jun 15, 2018 0.8700 0.8100 0.8450 1,417,779 -0.03(-2.87%)
Jun 14, 2018 0.8491 0.8700 0.8148 0.8700 2,437,841 +0.01(+0.69%)
Jun 13, 2018 0.9240 0.9240 0.8600 0.8640 1,490,827 -0.06(-6.09%)
Jun 12, 2018 0.9735 0.9875 0.9100 0.9200 1,059,531 -0.07(-7.07%)
Jun 11, 2018 1.050 1.060 0.9761 0.9900 945,719 -0.03(-2.64%)
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.