Toronto - Delayed Quote CAD

Curaleaf Holdings, Inc. (CURA.TO)

1.1400
-0.0300
(-2.56%)
At close: June 11 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.17001.19001.13001.14001.1400107,345
Jun 10, 20251.20001.20001.15001.17001.170075,900
Jun 9, 20251.19001.22001.18001.22001.2200102,300
Jun 6, 20251.20001.22001.16501.22001.2200204,400
Jun 5, 20251.21001.21001.17001.18001.180046,000
Jun 4, 20251.16001.21501.14001.20001.2000282,800
Jun 3, 20251.13001.16501.12001.14001.140085,400
Jun 2, 20251.15001.15001.12001.12001.1200245,400
May 30, 20251.20001.20001.13001.14001.1400244,600
May 29, 20251.25001.25001.20001.22001.220049,200
May 28, 20251.23001.25001.19501.22001.2200138,400
May 27, 20251.23001.25501.18001.23001.2300219,400
May 26, 20251.17001.20001.17001.19001.190028,500
May 23, 20251.16001.20001.16001.19001.1900124,100
May 22, 20251.18001.20001.16001.20001.2000109,800
May 21, 20251.18001.23001.16001.17001.1700149,500
May 20, 20251.16001.23001.15001.20001.2000367,300
May 16, 20251.25001.29001.14001.15001.15001,242,300
May 15, 20251.25001.28001.19001.24001.2400418,400
May 14, 20251.21001.24001.20001.23001.2300103,500
May 13, 20251.18001.23001.16001.21001.2100340,300
May 12, 20251.18001.20001.14001.14001.1400324,600
May 9, 20251.21001.25001.13001.14001.1400584,600
May 8, 20251.20001.25501.17001.21001.2100303,400
May 7, 20251.20001.24001.17501.19001.19001,347,000
May 6, 20251.26001.29001.20001.20001.2000229,400
May 5, 20251.34001.36501.27001.29001.2900144,400
May 2, 20251.38001.38001.31001.31001.3100182,300
May 1, 20251.48001.48001.32001.34001.3400635,200
Apr 30, 20251.28001.52001.20501.50001.50001,198,200
Apr 29, 20251.23001.35001.22001.29001.2900445,600
Apr 28, 20251.32001.36001.21001.21001.2100313,700
Apr 25, 20251.34001.54001.30001.32001.3200795,800
Apr 24, 20251.26001.44001.26001.34001.34001,308,700
Apr 23, 20251.24001.31001.22001.26001.2600181,400
Apr 22, 20251.19001.24001.17001.22001.2200270,600
Apr 21, 20251.38001.38001.17001.19001.1900388,200
Apr 17, 20251.17001.36001.17001.34001.3400514,800
Apr 16, 20251.14001.20501.14001.17001.1700146,400
Apr 15, 20251.10001.18001.10001.13001.1300180,700
Apr 14, 20251.13001.15001.09001.11001.1100279,400
Apr 11, 20251.08001.12001.05001.12001.1200254,300
Apr 10, 20251.05001.11001.04501.07001.0700241,000
Apr 9, 20251.03001.16001.03001.06001.0600403,300
Apr 8, 20251.08001.09001.00501.03001.0300575,500
Apr 7, 20251.02001.07001.00501.02001.0200440,500
Apr 4, 20251.12001.21001.01001.07001.0700800,300
Apr 3, 20251.25001.25001.15001.16001.1600464,600
Apr 2, 20251.30001.30001.25001.25001.2500302,000
Apr 1, 20251.29001.40001.28001.29001.2900303,500
Mar 31, 20251.42001.42001.29501.33001.3300403,300
Mar 28, 20251.37001.43001.28001.43001.4300518,100
Mar 27, 20251.23001.44001.22001.42001.4200942,500
Mar 26, 20251.28001.29001.21001.25001.2500506,800
Mar 25, 20251.29001.29001.25001.28001.2800218,800
Mar 24, 20251.30001.32001.26001.31001.3100254,900
Mar 21, 20251.39001.40001.28001.28001.2800518,500
Mar 20, 20251.45001.47001.34001.36001.3600458,000
Mar 19, 20251.40001.49001.38001.44001.4400247,100
Mar 18, 20251.43001.44001.36001.39001.3900205,900
Mar 17, 20251.34001.44001.34001.41001.4100323,800
Mar 14, 20251.35001.39001.33501.34001.3400275,400
Mar 13, 20251.39001.43001.32001.34001.3400404,400
Mar 12, 20251.49001.49501.40001.43001.4300344,000
Mar 11, 20251.42001.45001.36001.41001.4100473,800
Mar 10, 20251.48001.49501.42001.44001.4400463,900
Mar 7, 20251.50001.56001.45001.48001.4800465,900
Mar 6, 20251.55001.57001.48501.50001.5000485,300
Mar 5, 20251.53001.60001.44501.60001.6000760,900
Mar 4, 20251.72001.72001.47501.52001.52001,381,800
Mar 3, 20251.89001.90001.69501.75001.7500494,200
Feb 28, 20251.92001.94001.87001.93001.9300147,900
Feb 27, 20251.89001.94001.86001.93001.9300290,400
Feb 26, 20251.86002.02001.86001.89001.890087,600
Feb 25, 20251.97001.99501.86001.87001.8700291,000
Feb 24, 20252.03002.03001.94001.97001.9700193,200
Feb 21, 20251.99002.06001.91502.06002.0600282,500
Feb 20, 20252.00002.05001.88001.99001.9900366,500
Feb 19, 20251.95002.04001.88001.98001.9800371,900
Feb 18, 20252.06002.07001.98001.99001.9900186,700
Feb 14, 20252.14002.14002.05002.07002.0700136,800
Feb 13, 20252.06002.18002.06002.13002.1300192,000
Feb 12, 20252.07002.10002.02002.10002.1000291,000
Feb 11, 20252.23002.23002.05002.06002.0600233,600
Feb 10, 20252.26002.33002.17002.20002.2000393,500
Feb 7, 20252.33002.36002.25502.29002.2900375,400
Feb 6, 20252.40002.40502.27002.32002.3200573,900
Feb 5, 20252.14002.45002.14002.37002.3700878,700
Feb 4, 20251.84002.16001.84002.13002.1300495,800
Feb 3, 20251.88001.91001.78001.87001.8700465,400
Jan 31, 20252.00002.05001.85001.89001.8900549,500
Jan 30, 20251.82002.04001.82002.02002.0200562,200
Jan 29, 20251.88001.93001.81001.81001.8100316,000
Jan 28, 20251.85001.92001.80001.82001.8200376,400
Jan 27, 20251.85001.88001.79501.82001.8200310,900
Jan 24, 20251.82001.93001.82001.86001.8600629,500
Jan 23, 20252.01002.02001.82001.82001.8200780,200
Jan 22, 20252.12002.14002.00002.00002.0000203,600
Jan 21, 20252.17002.22002.11002.13002.1300113,000
Jan 20, 20252.20002.26002.15002.17002.1700102,300
Jan 17, 20252.00002.18001.98002.18002.1800436,300
Jan 16, 20251.97001.99001.91501.96001.9600173,700
Jan 15, 20252.00002.00001.94501.95001.9500251,400
Jan 14, 20251.99002.00001.93001.99001.9900587,900
Jan 13, 20252.04002.07001.96002.05002.0500595,600
Jan 10, 20252.11002.15002.05002.06002.0600570,000
Jan 9, 20252.13002.13002.05002.07002.0700179,400
Jan 8, 20252.28002.29002.10502.12002.1200587,600
Jan 7, 20252.34002.34002.28002.29002.2900237,200
Jan 6, 20252.36002.39002.31002.31002.3100297,600
Jan 3, 20252.36002.37002.30002.31002.3100306,800
Jan 2, 20252.24002.39002.16002.30002.3000709,500
Dec 31, 20242.11002.32002.09002.24002.2400757,700
Dec 30, 20242.17002.20002.06002.15002.1500834,100
Dec 27, 20242.24002.24002.13502.19002.1900435,700
Dec 24, 20242.24002.24002.12002.24002.2400220,800
Dec 23, 20242.20002.20002.12002.15002.1500298,400
Dec 20, 20242.11002.26502.09002.12002.1200916,300
Dec 19, 20242.23002.23002.11002.11002.1100250,900
Dec 18, 20242.33002.39002.19002.20002.2000657,700
Dec 17, 20242.09002.32002.05502.31002.31001,014,200
Dec 16, 20242.25002.28502.06002.09002.0900790,400
Dec 13, 20242.21002.28002.09002.24002.2400701,800
Dec 12, 20242.38002.41002.21002.24002.24001,190,800
Dec 11, 20242.51002.51002.35502.42002.4200370,300
Dec 10, 20242.56002.65002.50002.50002.5000456,800
Dec 9, 20242.44002.62002.40002.52002.5200586,000
Dec 6, 20242.48002.53002.39502.44002.4400429,800
Dec 5, 20242.40002.55002.34502.45002.4500791,600
Dec 4, 20242.62002.62002.41002.45002.4500656,700
Dec 3, 20242.69002.73002.53002.57002.5700640,200
Dec 2, 20242.70002.80002.63002.70002.7000331,800
Nov 29, 20242.74002.82002.67002.69002.6900280,900
Nov 28, 20242.80002.80002.73002.74002.740077,300
Nov 27, 20242.75002.84502.74002.83002.8300231,700
Nov 26, 20242.66002.89002.64502.77002.7700581,600
Nov 25, 20242.65002.76002.61002.76002.7600467,100
Nov 22, 20242.75002.79002.63002.73002.7300655,400
Nov 21, 20242.89002.94002.70002.77002.7700483,500
Nov 20, 20242.90003.04002.82002.95002.9500490,200
Nov 19, 20243.00003.01002.80002.90002.9000615,800
Nov 18, 20243.13003.15002.98003.03003.0300414,900
Nov 15, 20243.08003.16002.89503.13003.1300609,100
Nov 14, 20242.96003.30002.96003.10003.1000689,600
Nov 13, 20242.90003.21002.65503.15003.1500974,800
Nov 12, 20242.35002.88002.35002.83002.83001,238,700
Nov 11, 20243.03003.09002.27002.33002.33001,936,800
Nov 8, 20243.26003.26002.88002.94002.9400772,300
Nov 7, 20242.96003.20002.87003.09003.09001,614,000
Nov 6, 20243.81003.93002.91003.04003.04002,883,700
Nov 5, 20244.38004.38004.20004.34004.3400285,500
Nov 4, 20244.18004.35004.18004.30004.3000430,000
Nov 1, 20244.04004.14004.04004.10004.1000220,400
Oct 31, 20244.16004.16003.97004.03004.0300300,600
Oct 30, 20244.13004.26004.06004.11004.1100300,200
Oct 29, 20244.50004.50004.16004.21004.2100317,900
Oct 28, 20244.83004.83004.44004.50004.5000241,000
Oct 25, 20244.68004.79004.51004.77004.7700198,600
Oct 24, 20244.70004.85004.60004.65004.6500175,700
Oct 23, 20244.92004.94004.66004.72004.7200329,400
Oct 22, 20244.33004.89004.29004.89004.8900631,500
Oct 21, 20244.32004.42004.28004.33004.3300193,600
Oct 18, 20244.29004.33504.21004.33004.3300122,100
Oct 17, 20244.16004.25004.10004.25004.2500146,900
Oct 16, 20244.19004.26004.10504.16004.1600194,500
Oct 15, 20244.05004.21004.05004.13004.1300200,300
Oct 11, 20243.99004.08003.99004.08004.0800108,600
Oct 10, 20243.97004.06003.97004.01004.0100144,900
Oct 9, 20244.01004.09003.98004.03004.0300129,700
Oct 8, 20244.01004.06003.97004.04004.0400100,700
Oct 7, 20244.04004.08003.95504.00004.0000115,000
Oct 4, 20244.12004.14004.02504.07004.0700167,200
Oct 3, 20243.96004.07003.93004.07004.070096,400
Oct 2, 20244.00004.00003.92003.94003.9400194,500
Oct 1, 20244.09004.12003.97003.99003.9900194,800
Sep 30, 20244.09004.20004.04504.12004.1200215,000
Sep 27, 20244.10004.16004.07004.12004.1200156,800
Sep 26, 20244.08004.11004.01004.10004.1000157,200
Sep 25, 20244.19004.21003.98004.00004.0000224,600
Sep 24, 20244.10004.27004.09004.13004.1300434,000
Sep 23, 20243.96004.12003.90004.11004.1100240,300
Sep 20, 20243.98004.08003.92003.92003.9200412,300
Sep 19, 20244.10004.11003.99004.03004.0300172,500
Sep 18, 20244.03004.19003.90004.04004.0400242,900
Sep 17, 20244.07004.21004.02004.07004.0700218,500
Sep 16, 20243.93004.10003.93004.07004.0700170,000
Sep 13, 20243.80003.98003.80003.96003.9600200,600
Sep 12, 20243.84003.92003.81003.82003.8200488,200
Sep 11, 20244.09004.09003.83003.84003.8400610,400
Sep 10, 20244.32004.32004.01004.05004.0500354,600
Sep 9, 20244.02004.34003.98004.25004.2500787,800
Sep 6, 20244.02004.11003.82003.82003.8200240,200
Sep 5, 20244.01004.24004.01004.05004.0500208,600
Sep 4, 20244.02004.25003.98004.04004.0400287,500
Sep 3, 20244.05004.09003.84004.02004.0200243,600
Aug 30, 20243.95004.03003.89003.91003.9100307,100
Aug 29, 20243.77003.94003.74003.91003.9100221,400
Aug 28, 20243.90003.90003.70003.74003.7400473,300
Aug 27, 20243.95003.95003.65003.69003.6900882,100
Aug 26, 20244.32004.36004.18004.29004.2900217,600
Aug 23, 20244.30004.39004.26004.35004.3500298,000
Aug 22, 20244.42004.44004.18004.24004.2400296,200
Aug 21, 20244.27004.40004.25004.37004.3700183,000
Aug 20, 20244.58004.60004.23004.25004.2500361,600
Aug 19, 20244.51004.59004.46004.56004.5600282,700
Aug 16, 20244.43004.44004.36004.43004.4300320,300
Aug 15, 20244.40004.49004.34004.35004.3500289,100
Aug 14, 20244.40004.55004.27004.34004.3400430,200
Aug 13, 20244.31004.54004.28004.31004.3100394,200
Aug 12, 20244.59004.59004.25004.28004.2800420,200
Aug 9, 20244.72004.78004.47004.52004.5200287,400
Aug 8, 20244.61004.74004.32004.63004.6300310,900
Aug 7, 20244.75004.78004.37004.40004.4000189,500
Aug 6, 20244.90004.90004.50004.64004.6400481,700
Aug 2, 20245.22005.22004.87005.01005.0100196,900
Aug 1, 20245.47005.50005.25005.25005.2500161,400
Jul 31, 20245.35005.63005.35005.48005.4800156,200
Jul 30, 20245.53005.62005.40005.55005.550090,400
Jul 29, 20245.55005.63005.51005.56005.5600109,200
Jul 26, 20245.50005.61005.45005.55005.550075,300
Jul 25, 20245.65005.67005.46005.50005.5000130,900
Jul 24, 20245.94005.94005.65005.66005.6600180,300
Jul 23, 20245.88006.09005.80005.93005.9300203,900
Jul 22, 20245.73005.96005.56005.88005.8800176,300
Jul 19, 20245.96005.97005.57005.70005.7000262,000
Jul 18, 20245.99006.09005.83005.94005.9400152,600
Jul 17, 20245.95006.07005.80005.91005.9100234,400
Jul 16, 20245.72006.01005.63005.92005.9200295,200
Jul 15, 20245.59005.85005.51505.71005.7100155,600
Jul 12, 20245.68005.85005.61005.73005.7300157,000
Jul 11, 20245.14005.73005.14005.67005.6700308,700
Jul 10, 20245.18005.27005.08005.22005.2200152,600
Jul 9, 20245.34005.34004.99005.15005.1500162,400
Jul 8, 20245.16005.35005.16005.33005.330065,500
Jul 5, 20245.32005.36005.18005.22005.2200139,900
Jul 4, 20245.32005.37005.21005.30005.300093,200
Jul 3, 20245.15005.46005.06005.32005.3200215,000
Jul 2, 20245.22005.26005.02005.15005.1500244,700
Jun 28, 20245.78005.84005.20005.25005.2500404,500
Jun 27, 20245.58005.86005.57005.86005.8600345,800
Jun 26, 20245.40005.64005.29505.61005.6100247,800
Jun 25, 20245.64005.65005.42005.44005.4400178,400
Jun 24, 20245.30005.66005.30005.64005.6400381,900
Jun 21, 20245.45005.50005.28005.48005.4800443,800
Jun 20, 20245.31005.50005.31005.49005.4900138,700
Jun 19, 20245.34005.35005.27005.33005.330058,100
Jun 18, 20245.51005.56005.39005.42005.4200137,500
Jun 17, 20245.48005.58005.28005.53005.5300244,100
Jun 14, 20245.84005.84005.49005.50005.5000315,600
Jun 13, 20246.10006.10005.74005.83005.8300417,000
Jun 12, 20246.05006.16005.96006.13006.1300235,400
Jun 11, 20246.04006.09005.86506.01006.0100249,200

Related Tickers

TRUL.CN Trulieve Cannabis Corp.
5.05
+0.60%
 
GTII.CN Green Thumb Industries Inc.
6.95
+1.31%
 
CL.CN Cresco Labs Inc.
0.7200
+1.41%
 
VRNO.NE Verano Holdings Corp.
0.6700
-6.94%
 
TSND.TO TerrAscend Corp.
0.3450
+4.55%
 
AYR-A.CN Ayr Wellness Inc.
0.1550
0.00%
 
CRON.TO Cronos Group Inc.
2.7000
0.00%
 
TLRY.TO Tilray Brands, Inc.
0.5800
0.00%
 
OGI.TO Organigram Global Inc.
2.0000
+2.04%
 
CBST.NE The Cannabist Company Holdings Inc.
0.0650
-7.14%