Cannabis Wheaton Income Corp (OP: CBWTF )

0.1110 +0.0020 (+1.83%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 0.7440 0.7440 0.7041 0.7145 989,400 -0.00(-0.54%)
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%)
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.