Cannabis Wheaton Income Corp (OP: CBWTF )

0.1050 -0.0030 (-2.78%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2831 0.3050 0.2676 0.2676 1,535,600 -0.02(-5.48%)
Feb 25, 2021 0.2888 0.3200 0.2825 0.2831 1,314,453 -0.02(-5.54%)
Feb 24, 2021 0.3020 0.3190 0.2850 0.2997 1,272,466 +0.01(+3.34%)
Feb 23, 2021 0.3000 0.3060 0.2800 0.2900 2,995,970 -0.02(-5.14%)
Feb 22, 2021 0.3140 0.3270 0.3011 0.3057 2,487,032 -0.01(-3.87%)
Feb 19, 2021 0.3066 0.3300 0.3034 0.3180 2,002,800 +0.01(+2.15%)
Feb 18, 2021 0.2991 0.3280 0.2971 0.3113 2,260,115 +0.01(+3.77%)
Feb 17, 2021 0.3050 0.3100 0.2946 0.3000 3,186,992 -0.01(-2.50%)
Feb 16, 2021 0.3183 0.3250 0.2904 0.3077 7,083,503 +0.02(+6.10%)
Feb 12, 2021 0.3110 0.3393 0.2830 0.2900 5,878,600 -0.02(-6.00%)
Feb 11, 2021 0.4000 0.4100 0.3000 0.3085 10,003,351 -0.08(-19.87%)
Feb 10, 2021 0.3150 0.3859 0.2832 0.3850 12,145,551 +0.09(+29.19%)
Feb 09, 2021 0.2728 0.3000 0.2606 0.2980 5,401,675 +0.03(+9.60%)
Feb 08, 2021 0.2750 0.2850 0.2600 0.2719 2,610,866 -0.00(-1.13%)
Feb 05, 2021 0.2900 0.2900 0.2641 0.2750 1,750,400 -0.01(-1.79%)
Feb 04, 2021 0.2737 0.2800 0.2657 0.2800 1,355,239 +0.01(+3.70%)
Feb 03, 2021 0.2970 0.2970 0.2642 0.2700 3,259,213 +0.00(+0.37%)
Feb 02, 2021 0.2500 0.2700 0.2353 0.2690 4,160,117 +0.03(+12.74%)
Feb 01, 2021 0.2390 0.2550 0.2320 0.2386 1,719,323 +0.01(+2.93%)
Jan 29, 2021 0.2305 0.2428 0.2300 0.2318 1,195,800 -0.01(-2.65%)
Jan 28, 2021 0.2310 0.2441 0.2300 0.2381 1,342,375 -0.00(-0.79%)
Jan 27, 2021 0.2500 0.2610 0.2251 0.2400 2,310,050 -0.01(-4.53%)
Jan 26, 2021 0.2500 0.2644 0.2480 0.2514 1,763,192 -0.00(-0.44%)
Jan 25, 2021 0.2950 0.2950 0.2510 0.2525 3,602,126 -0.01(-5.08%)
Jan 22, 2021 0.2757 0.2950 0.2550 0.2660 2,609,700 -0.01(-4.66%)
Jan 21, 2021 0.3050 0.3100 0.2750 0.2790 4,125,721 -0.05(-16.37%)
Jan 20, 2021 0.3418 0.3558 0.3201 0.3336 1,940,388 +0.00(+1.15%)
Jan 19, 2021 0.2930 0.3300 0.2930 0.3298 2,100,741 +0.03(+10.67%)
Jan 15, 2021 0.3085 0.3300 0.2910 0.2980 1,892,700 -0.00(-0.67%)
Jan 14, 2021 0.2788 0.3100 0.2788 0.3000 1,536,232 +0.02(+5.56%)
Jan 13, 2021 0.2875 0.2900 0.2750 0.2842 1,206,458 -0.00(-0.53%)
Jan 12, 2021 0.2900 0.2908 0.2549 0.2857 1,301,194 +0.02(+7.73%)
Jan 11, 2021 0.2600 0.2749 0.2487 0.2652 1,619,437 +0.00(+0.15%)
Jan 08, 2021 0.2928 0.3000 0.2500 0.2648 2,681,200 -0.02(-7.09%)
Jan 07, 2021 0.2580 0.2884 0.2580 0.2850 2,450,422 +0.03(+10.98%)
Jan 06, 2021 0.2400 0.2581 0.2350 0.2568 5,745,868 +0.03(+11.65%)
Jan 05, 2021 0.2011 0.2300 0.2011 0.2300 1,814,832 +0.02(+10.15%)
Jan 04, 2021 0.1890 0.2091 0.1890 0.2088 1,738,684 +0.01(+6.53%)
Dec 31, 2020 0.1960 0.1960 0.1960 2,817,044 +0.00(+1.77%)
Dec 30, 2020 0.1846 0.1999 0.1846 0.1926 2,817,044 +0.00(+0.26%)
Dec 29, 2020 0.2110 0.2110 0.1906 0.1921 2,368,723 -0.02(-8.96%)
Dec 28, 2020 0.2100 0.2150 0.2000 0.2110 2,053,038 +0.01(+4.25%)
Dec 24, 2020 0.2000 0.2164 0.2000 0.2024 949,000 -0.01(-4.66%)
Dec 23, 2020 0.2160 0.2211 0.2115 0.2123 1,297,841 -0.00(-2.17%)
Dec 22, 2020 0.2300 0.2300 0.2129 0.2170 1,605,530 -0.01(-3.13%)
Dec 21, 2020 0.2210 0.2277 0.2125 0.2240 1,343,660 -0.00(-1.62%)
Dec 18, 2020 0.2350 0.2427 0.2250 0.2277 1,311,900 -0.01(-3.11%)
Dec 17, 2020 0.2465 0.2465 0.2312 0.2350 1,445,917 -0.00(-0.84%)
Dec 16, 2020 0.2300 0.2440 0.2259 0.2370 1,540,825 +0.01(+3.54%)
Dec 15, 2020 0.2150 0.2381 0.2100 0.2289 1,380,585 +0.01(+6.47%)
Dec 14, 2020 0.2450 0.2450 0.2100 0.2150 3,461,343 -0.02(-7.65%)
Dec 11, 2020 0.2310 0.2417 0.2300 0.2328 3,123,900 -0.01(-2.96%)
Dec 10, 2020 0.2460 0.2605 0.2355 0.2399 1,350,297 -0.01(-4.04%)
Dec 09, 2020 0.2700 0.2800 0.2480 0.2500 1,506,650 -0.02(-6.30%)
Dec 08, 2020 0.2622 0.2800 0.2500 0.2668 1,451,511 -0.01(-2.16%)
Dec 07, 2020 0.3050 0.3050 0.2660 0.2727 2,697,171 -0.00(-0.80%)
Dec 04, 2020 0.2590 0.2749 0.2366 0.2749 4,321,800 +0.03(+14.59%)
Dec 03, 2020 0.2400 0.2400 0.2290 0.2399 1,037,128 +0.00(+2.09%)
Dec 02, 2020 0.2410 0.2410 0.2200 0.2350 663,061 +0.01(+3.84%)
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.