Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Jushi Holdings Inc. (JUSH.CN)

0.6300
+0.0500
+(8.62%)
At close: May 6 at 3:59:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.58000.63000.52000.63000.630086,825
May 5, 20250.59000.59000.54000.58000.580076,210
May 2, 20250.55000.57000.54000.56000.560012,961
May 1, 20250.58000.59000.54000.54000.540051,658
Apr 30, 20250.45500.60000.44500.58000.5800336,402
Apr 29, 20250.42000.47500.42000.47000.4700242,992
Apr 28, 20250.43500.44000.41000.42000.4200382,500
Apr 25, 20250.49000.52000.43000.46000.4600178,333
Apr 24, 20250.40500.51000.40500.48500.4850430,411
Apr 23, 20250.42000.42000.40000.40000.400034,740
Apr 22, 20250.41000.41500.40000.40500.405020,500
Apr 21, 20250.43500.43500.39000.39000.3900106,885
Apr 17, 20250.43000.44500.41000.44000.440082,220
Apr 16, 20250.41500.43500.41500.42000.420017,520
Apr 15, 20250.42000.42000.39500.41000.410040,915
Apr 14, 20250.41500.41500.40000.40500.405026,668
Apr 11, 20250.42000.43500.40000.40000.400072,278
Apr 10, 20250.40500.42500.38000.41000.4100150,390
Apr 9, 20250.36000.42000.36000.38000.3800214,678
Apr 8, 20250.39500.39500.36000.36000.360045,500
Apr 7, 20250.37000.38000.35000.36000.360075,526
Apr 4, 20250.39500.40000.33500.37000.3700244,200
Apr 3, 20250.45000.45000.39500.39500.395069,598
Apr 2, 20250.44500.46500.43500.45000.450032,478
Apr 1, 20250.41500.44500.41000.44500.4450120,699
Mar 31, 20250.40000.43500.40000.42500.425023,667
Mar 28, 20250.42500.42500.40000.40000.400018,900
Mar 27, 20250.35500.42000.35500.41500.4150135,207
Mar 26, 20250.39000.39000.37500.37500.3750107,972
Mar 25, 20250.39500.40500.39000.39000.390039,500
Mar 24, 20250.41000.41000.39000.39000.39007,406
Mar 21, 20250.41000.41000.39000.39000.3900129,700
Mar 20, 20250.40500.41000.40000.40500.405051,455
Mar 19, 20250.41000.41000.40500.41000.41007,406
Mar 18, 20250.41000.41000.40000.40000.400022,000
Mar 17, 20250.40000.41000.39500.40500.405023,436
Mar 14, 20250.41000.43500.40000.40000.400029,582
Mar 13, 20250.40500.41000.39500.39500.395053,700
Mar 12, 20250.41000.42000.39000.40500.4050173,700
Mar 11, 20250.41000.41500.38000.39000.3900216,250
Mar 10, 20250.42000.43500.38500.40000.4000201,569
Mar 7, 20250.44500.44500.41000.41000.410047,397
Mar 6, 20250.46000.46000.41500.42500.425090,301
Mar 5, 20250.42000.47500.41500.47500.475066,495
Mar 4, 20250.43000.43000.38000.41000.4100192,642
Mar 3, 20250.46500.47500.42500.42500.425084,440
Feb 28, 20250.48000.49500.45000.45000.450098,815
Feb 27, 20250.50000.50000.47000.47000.470053,505
Feb 26, 20250.48500.50000.48500.50000.50003,213
Feb 25, 20250.49000.50000.47000.47000.4700118,368
Feb 24, 20250.48000.49500.47500.48000.480015,300
Feb 21, 20250.48000.50000.47000.50000.500052,356
Feb 20, 20250.47500.48500.47000.48000.480016,921
Feb 19, 20250.51000.51000.45750.47500.4750276,172
Feb 18, 20250.53000.56000.51000.51000.510039,733
Feb 14, 20250.59000.60000.50000.55000.550077,212
Feb 13, 20250.52000.57000.52000.56000.560033,500
Feb 12, 20250.52000.52000.51000.51000.51005,700
Feb 11, 20250.55000.55000.49000.50000.500063,905
Feb 10, 20250.53000.55000.51000.55000.550014,949
Feb 7, 20250.49500.51000.47500.48500.485075,591
Feb 6, 20250.57000.60000.48500.49500.495077,842
Feb 5, 20250.52000.57000.52000.56000.5600169,298
Feb 4, 20250.47000.52000.46500.47500.4750123,469
Feb 3, 20250.44500.47000.44500.47000.470038,680
Jan 31, 20250.47000.48000.45000.48000.480021,258
Jan 30, 20250.43500.47000.43250.46500.465040,500
Jan 29, 20250.43500.45000.43000.43000.430046,000
Jan 28, 20250.45000.45000.42500.42500.4250102,224
Jan 27, 20250.47000.47000.42500.44000.440026,000
Jan 24, 20250.42000.48500.42000.48000.4800149,066
Jan 23, 20250.42000.42000.41000.41500.415044,747
Jan 22, 20250.42500.44000.41500.41500.415038,649
Jan 21, 20250.46000.46000.41500.42500.4250102,261
Jan 20, 20250.46500.47500.46000.46000.460021,903
Jan 17, 20250.44500.46500.44500.46500.465019,873
Jan 16, 20250.43000.45000.43000.43000.430040,753
Jan 15, 20250.43500.44500.42500.42500.425045,704
Jan 14, 20250.44000.44000.42500.43500.435030,675
Jan 13, 20250.42000.43500.42000.43500.435024,800
Jan 10, 20250.43000.43000.41000.43000.430036,730
Jan 9, 20250.42500.43000.42500.43000.43002,156
Jan 8, 20250.43000.43000.42000.42500.425020,400
Jan 7, 20250.44000.45000.43000.43000.430058,030
Jan 6, 20250.46000.46000.43500.44000.440038,660
Jan 3, 20250.47000.47000.44500.45000.450022,406
Jan 2, 20250.45000.47000.43000.47000.4700132,273
Dec 31, 20240.40000.45000.39000.45000.4500213,637
Dec 30, 20240.40000.40500.38500.40000.400072,373
Dec 27, 20240.41000.43000.39000.40000.4000332,781
Dec 24, 20240.41000.41000.40500.41000.410020,900
Dec 23, 20240.40500.41000.39500.40000.4000121,018
Dec 20, 20240.39500.42500.37500.41000.4100129,455
Dec 19, 20240.43000.43000.39000.39000.3900101,500
Dec 18, 20240.40000.44500.40000.44000.4400196,290
Dec 17, 20240.38000.42000.37500.41500.4150128,192
Dec 16, 20240.39000.39000.38000.38500.385033,440
Dec 13, 20240.40000.42500.37250.39500.3950181,623
Dec 12, 20240.40000.40000.38000.38000.380067,063
Dec 11, 20240.43500.43500.40000.40000.4000104,107
Dec 10, 20240.45000.46500.43000.43500.435060,500
Dec 9, 20240.44000.47500.44000.44000.440080,412
Dec 6, 20240.44500.46000.43000.43500.435019,724
Dec 5, 20240.41000.46000.41000.43000.4300108,750
Dec 4, 20240.45500.46500.40500.40500.4050139,936
Dec 3, 20240.48500.50000.45500.45500.4550166,241
Dec 2, 20240.47000.49000.47000.48000.4800243,000
Nov 29, 20240.48000.48500.47000.47000.470054,000
Nov 28, 20240.47500.48000.47000.47000.470040,800
Nov 27, 20240.47500.48000.45500.48000.480094,055
Nov 26, 20240.47000.48500.45000.47000.4700197,041
Nov 25, 20240.46000.48000.45000.47000.4700111,398
Nov 22, 20240.44500.45000.43500.45000.450052,863
Nov 21, 20240.48000.50000.42000.44500.4450162,284
Nov 20, 20240.49000.53000.48000.48000.480098,235
Nov 19, 20240.57000.57000.48000.49000.4900171,422
Nov 18, 20240.61000.64000.57000.57000.570044,194
Nov 15, 20240.54000.63000.52000.61000.6100247,657
Nov 14, 20240.57000.58000.53000.56000.560074,054
Nov 13, 20240.49000.58000.48500.55000.5500377,781
Nov 12, 20240.37500.49000.37500.49000.4900513,934
Nov 11, 20240.49000.49000.36500.38000.3800450,347
Nov 8, 20240.51000.54000.47500.49000.490098,584
Nov 7, 20240.54000.55000.49000.53000.5300261,163
Nov 6, 20240.56000.59000.49500.50000.5000382,186
Nov 5, 20240.64000.64000.60000.60000.600029,795
Nov 4, 20240.63000.64000.62000.64000.640047,260
Nov 1, 20240.65000.65000.61000.61000.610097,413
Oct 31, 20240.66000.66000.64000.64000.640040,695
Oct 30, 20240.65000.68000.65000.67000.670019,282
Oct 29, 20240.69000.69000.64000.65000.6500131,738
Oct 28, 20240.75000.75000.67000.68000.680085,897
Oct 25, 20240.73000.76000.72000.73000.730042,656
Oct 24, 20240.77000.77000.73000.74000.740026,808
Oct 23, 20240.75000.79000.74000.78000.7800178,631
Oct 22, 20240.70000.76000.69000.74000.7400144,010
Oct 21, 20240.71000.74000.68000.68000.680088,700
Oct 18, 20240.71000.72000.70500.72000.720037,850
Oct 17, 20240.72000.72000.69000.70000.700043,346
Oct 16, 20240.68000.71000.68000.71000.710029,650
Oct 15, 20240.70000.71000.68000.69000.690050,825
Oct 11, 20240.69000.70000.67000.70000.700062,111
Oct 10, 20240.69000.69000.68000.68000.68009,912
Oct 9, 20240.69000.70000.68000.69000.690015,500
Oct 8, 20240.70000.70000.68000.68000.68008,000
Oct 7, 20240.70000.70000.67000.68000.680042,576
Oct 4, 20240.68000.70000.68000.70000.700026,573
Oct 3, 20240.70000.70000.68000.68000.680018,000
Oct 2, 20240.66000.71000.66000.71000.710025,090
Oct 1, 20240.70000.70000.65000.65000.650042,910
Sep 30, 20240.70000.72000.69000.69000.690033,000
Sep 27, 20240.72000.73000.69000.70000.700029,822
Sep 26, 20240.71000.71000.69000.71000.710041,750
Sep 25, 20240.73000.73000.69000.70000.700027,825
Sep 24, 20240.70000.74000.70000.73000.730058,700
Sep 23, 20240.69000.71000.69000.70000.700054,139
Sep 20, 20240.68000.69000.66000.66000.660036,867
Sep 19, 20240.72000.75000.69000.69000.690072,271
Sep 18, 20240.72000.76000.70000.72000.720021,325
Sep 17, 20240.77000.77000.71000.71000.710038,514
Sep 16, 20240.74000.76000.72000.76000.760019,400
Sep 13, 20240.72000.75000.72000.74000.740028,040
Sep 12, 20240.76000.76000.72000.72000.720051,125
Sep 11, 20240.75000.76000.73000.76000.760022,000
Sep 10, 20240.71000.75000.71000.75000.750069,998
Sep 9, 20240.69000.73000.69000.71000.710093,770
Sep 6, 20240.65000.69000.65000.67000.670024,547
Sep 5, 20240.69000.71000.64000.64000.640061,921
Sep 4, 20240.67000.72000.64000.66000.660060,725
Sep 3, 20240.68000.71000.67000.68000.680039,088
Aug 30, 20240.66000.70000.65000.66000.660029,000
Aug 29, 20240.65000.67000.62000.64000.640081,551
Aug 28, 20240.69000.69000.64000.64000.6400145,878
Aug 27, 20240.76000.76000.66000.67000.6700265,231
Aug 26, 20240.79000.80000.75000.76000.760085,645
Aug 23, 20240.78000.82000.77000.77000.770024,704
Aug 22, 20240.82000.83000.76000.78000.780029,173
Aug 21, 20240.81000.81000.78000.80000.800028,600
Aug 20, 20240.91000.92000.77000.78000.7800241,069
Aug 19, 20240.90000.94000.90000.92000.920084,654
Aug 16, 20240.91000.94000.89000.94000.9400276,050
Aug 15, 20240.91000.91000.89000.90000.9000190,100
Aug 14, 20240.89000.91000.89000.91000.9100231,620
Aug 13, 20240.81000.90000.81000.86000.8600172,339
Aug 12, 20240.73000.83000.71000.81000.8100204,022
Aug 9, 20240.75000.76000.73000.73000.730049,557
Aug 8, 20240.73000.76000.73000.76000.760052,350
Aug 7, 20240.76000.76000.67000.70000.700046,364
Aug 6, 20240.71000.74000.68000.74000.740016,057
Aug 2, 20240.74000.74000.70000.70000.700029,106
Aug 1, 20240.78000.80000.74000.74000.740056,800
Jul 31, 20240.78000.78000.77000.78000.780010,214
Jul 30, 20240.80000.80000.77000.78000.780023,421
Jul 29, 20240.81000.81000.78000.80000.800012,140
Jul 26, 20240.75000.80000.75000.80000.800036,443
Jul 25, 20240.78000.80000.75000.75000.750050,150
Jul 24, 20240.81000.82000.76000.76000.760024,200
Jul 23, 20240.79000.84000.78000.81000.810074,975
Jul 22, 20240.79000.81000.77000.81000.810053,345
Jul 19, 20240.81000.82000.76000.76000.760039,588
Jul 18, 20240.82000.82000.81000.81000.810046,789
Jul 17, 20240.81000.83000.79000.79000.790093,861
Jul 16, 20240.81000.83000.80000.82000.820069,300
Jul 15, 20240.84000.84000.79000.80000.8000171,769
Jul 12, 20240.82000.86000.82000.84000.840024,447
Jul 11, 20240.77000.84000.76000.84000.8400153,076
Jul 10, 20240.77000.77000.75000.75000.750021,375
Jul 9, 20240.79000.79000.75000.76000.760085,418
Jul 8, 20240.77000.79000.77000.77000.770015,674
Jul 5, 20240.79000.79000.73000.74000.740090,586
Jul 4, 20240.78000.80000.78000.79000.790013,500
Jul 3, 20240.78000.85000.76000.77000.7700112,035
Jul 2, 20240.80000.80000.75000.79000.790045,920
Jun 28, 20240.90000.93000.75000.78000.7800165,600
Jun 27, 20240.88000.94000.88000.92000.920085,391
Jun 26, 20240.84000.93000.84000.90000.900088,110
Jun 25, 20240.81000.86000.81000.86000.8600137,450
Jun 24, 20240.77000.81000.77000.81000.810019,985
Jun 21, 20240.81000.82000.78000.78000.780031,005
Jun 20, 20240.81000.81000.79000.80000.800011,700
Jun 19, 20240.81000.81000.81000.81000.81001,150
Jun 18, 20240.79000.79000.77000.79000.79007,007
Jun 17, 20240.76000.76000.75000.76000.760011,090
Jun 14, 20240.78000.78000.75000.75000.750038,519
Jun 13, 20240.83000.83000.76000.76000.760051,972
Jun 12, 20240.82000.85000.80000.82000.820093,120
Jun 11, 20240.81000.81000.80000.80000.800010,383
Jun 10, 20240.80000.82000.80000.81000.810023,508
Jun 7, 20240.79000.81000.77000.81000.810023,892
Jun 6, 20240.80000.81000.75000.79000.790060,860
Jun 5, 20240.82000.83000.79000.79000.790038,630
Jun 4, 20240.80000.82000.78000.81000.810070,033
Jun 3, 20240.82000.83000.80000.81000.810060,449
May 31, 20240.84000.84000.81000.82000.820020,500
May 30, 20240.84000.85000.82000.82000.820044,310
May 29, 20240.84000.85000.81000.82000.8200179,610
May 28, 20240.86000.86000.82000.84000.840041,147
May 27, 20240.88000.88000.86000.87000.870024,050
May 24, 20240.86000.88000.84000.86000.860041,045
May 23, 20240.91000.91000.83000.83000.8300313,870
May 22, 20240.92000.94000.91000.91000.910045,017
May 21, 20240.95000.95000.90000.92000.9200102,660
May 17, 20240.99000.99000.94000.95000.9500123,100
May 16, 20240.95001.07000.95000.99000.9900149,913
May 15, 20240.94000.98000.92000.95000.9500130,816
May 14, 20240.92000.96000.92000.94000.940066,031
May 13, 20240.92000.95000.91000.92000.920092,600
May 10, 20240.94000.94000.88000.93000.9300215,017
May 9, 20240.97000.97000.90000.90000.900067,665
May 8, 20240.92000.95000.90000.95000.950063,983
May 7, 20240.95000.99000.91000.91000.9100429,214
May 6, 20241.00001.04000.94000.94000.9400120,577

Related Tickers

VRNO.NE Verano Holdings Corp.
1.1300
-2.59%
 
AYR-A.CN Ayr Wellness Inc.
0.4350
-3.33%
 
CL.CN Cresco Labs Inc.
1.1800
-6.35%
 
TSND.TO TerrAscend Corp.
0.5500
0.00%
 
CWEB.TO Charlotte's Web Holdings, Inc.
0.1150
-4.17%
 
CBST.NE The Cannabist Company Holdings Inc.
0.1050
-4.55%
 
CXXI.CN C21 Investments Inc.
0.2200
-6.38%
 
TILT.NE TILT Holdings Inc.
0.0100
0.00%
 
VEXT.CN Vext Science, Inc.
0.1150
-4.17%
 
PLTH.CN Planet 13 Holdings Inc.
0.3700
-7.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.