Cboe CA - Delayed Quote CAD

TILT Holdings Inc. (TILT.NE)

Compare
0.0100
0.0000
(0.00%)
At close: January 2 at 12:09:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 8, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 7, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 6, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 3, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 100,500
Dec 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 102,954
Dec 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,219
Dec 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 32,000
Dec 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,700
Dec 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 202,700
Dec 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 21,041
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 170,855
Dec 10, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 129,087
Dec 9, 2024 0.0100 0.0150 0.0050 0.0050 0.0050 531,837
Dec 6, 2024 0.0100 0.0100 0.0100 0.0050 0.0050 261,680
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 354,000
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 2, 2024 0.0050 0.0050 0.0050 0.0100 0.0100 196,000
Nov 29, 2024 0.0050 0.0050 0.0050 0.0100 0.0100 23,318
Nov 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 27, 2024 0.0100 0.0100 0.0100 0.0050 0.0050 2,600
Nov 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 25, 2024 0.0050 0.0050 0.0050 0.0100 0.0100 58,372
Nov 22, 2024 0.0100 0.0100 0.0100 0.0050 0.0050 35,000
Nov 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 18, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 48,200
Nov 15, 2024 0.0100 0.0100 0.0100 0.0050 0.0050 1,016,349
Nov 14, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 121,500
Nov 13, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 96,700
Nov 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 516,017
Nov 11, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 216,833
Nov 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 7, 2024 0.0150 0.0150 0.0150 0.0100 0.0100 32,400
Nov 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,293
Nov 5, 2024 0.0100 0.0150 0.0100 0.0100 0.0100 337,214
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 99,000
Oct 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 424,756
Oct 28, 2024 0.0150 0.0200 0.0125 0.0150 0.0150 662,171
Oct 25, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 460,200
Oct 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 243,350
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,500
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,250
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 81,000
Oct 17, 2024 0.0150 0.0150 0.0150 0.0180 0.0180 71,000
Oct 16, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 161,902
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,500
Oct 11, 2024 0.0200 0.0200 0.0200 0.0100 0.0100 1,893
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,200
Oct 9, 2024 0.0200 0.0200 0.0200 0.0100 0.0100 25,910
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 95,000
Oct 7, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 628,470
Oct 4, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 485,399
Oct 3, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 303,000
Oct 2, 2024 0.0100 0.0100 0.0100 0.0150 0.0150 6,187
Oct 1, 2024 0.0150 0.0150 0.0150 0.0100 0.0100 52,788
Sep 30, 2024 0.0150 0.0150 0.0150 0.0100 0.0100 255,782
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2024 0.0150 0.0150 0.0150 0.0200 0.0200 56,000
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 39,900
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,000
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 17, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 68,000
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 359,741
Sep 11, 2024 0.0200 0.0200 0.0200 0.0150 0.0150 22,050
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 164,938
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,439
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 183,559
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 187,000
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 433,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,343
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 6,979
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 48,000
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 71,279
Aug 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Aug 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 37,000
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,778
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,750
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,500
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0300 0.0300 0.0250 0.0200 0.0200 32,370
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 238,063
Jul 30, 2024 0.0250 0.0300 0.0200 0.0200 0.0200 569,428
Jul 29, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 59,000
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Jul 25, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 78,000
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,400
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,040
Jul 22, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 56,000
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 62,200
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 15, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 78,000
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,379
Jul 11, 2024 0.0250 0.0300 0.0200 0.0250 0.0250 160,699
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jul 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 103,700
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 154,743
Jul 3, 2024 0.0250 0.0250 0.0250 0.0200 0.0200 310,527
Jul 2, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 114,633
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0300 0.0300 0.0275 0.0300 0.0300 31,200
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 24, 2024 0.0300 0.0300 0.0300 0.0250 0.0250 66,500
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jun 20, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 537,887
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Jun 18, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 28,000
Jun 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 339,820
Jun 14, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 118,500
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 71,005
Jun 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 9,000
Jun 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,750
Jun 5, 2024 0.0500 0.0500 0.0450 0.0400 0.0400 6,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 3, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 3,000
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
May 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 17,000
May 21, 2024 0.0400 0.0550 0.0400 0.0400 0.0400 425,000
May 17, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 65,908
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
May 15, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 32,000
May 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 7,000
May 13, 2024 0.0450 0.0450 0.0350 0.0400 0.0400 389,400
May 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,921
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 6, 2024 0.0450 0.0450 0.0450 0.0400 0.0400 15,000
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
May 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
May 1, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 56,655
Apr 30, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 296,550
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 21,000
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 14,040
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 52,500
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 32,000
Apr 17, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 74,000
Apr 16, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 10,000
Apr 15, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 124,750
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,650
Apr 9, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 8,500
Apr 8, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 52,025
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Apr 4, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 37,680
Apr 3, 2024 0.0350 0.0550 0.0350 0.0550 0.0550 433,728
Apr 2, 2024 0.0350 0.0400 0.0350 0.0300 0.0300 19,000
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 35,700
Mar 28, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 434,880
Mar 27, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 21,000
Mar 26, 2024 0.0300 0.0350 0.0300 0.0250 0.0250 268,500
Mar 25, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 142,910
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 58,000
Mar 21, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 327,626
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 18,182
Mar 19, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 144,428
Mar 18, 2024 0.0400 0.0450 0.0300 0.0300 0.0300 552,442
Mar 15, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 338,984
Mar 14, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 150,000
Mar 13, 2024 0.0450 0.0450 0.0450 0.0400 0.0400 140,000
Mar 12, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 81,530
Mar 11, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 13,900
Mar 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,000
Mar 7, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 137,000
Mar 6, 2024 0.0400 0.0500 0.0400 0.0450 0.0450 167,400
Mar 5, 2024 0.0500 0.0500 0.0450 0.0400 0.0400 37,780
Mar 4, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 73,600
Mar 1, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 216,171
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 6,250
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 112,000
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 33,000
Feb 26, 2024 0.0550 0.0550 0.0550 0.0500 0.0500 25,325
Feb 23, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 35,100
Feb 22, 2024 0.0550 0.0600 0.0500 0.0550 0.0550 137,064
Feb 21, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 362,391
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 129,200
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 336,000
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Feb 13, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 125,400
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 77,800
Feb 9, 2024 0.0450 0.0550 0.0450 0.0500 0.0500 174,000
Feb 8, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 34,297
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 6, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 92,266
Feb 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 179,500
Feb 2, 2024 0.0400 0.0450 0.0350 0.0350 0.0350 158,450
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,280
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 25,000
Jan 25, 2024 0.0450 0.0450 0.0450 0.0400 0.0400 5,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,500
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 15,000
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,500
Jan 18, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 41,825
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,644
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,500
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0400 0.0400 106,150
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 10,771

Related Tickers

BBM.CN Blueberries Medical Corp.
0.0150
0.00%
 
JUSH.CN Jushi Holdings Inc.
0.4300
0.00%
 
GWAY.CN Greenway Greenhouse Cannabis Corporation
0.2900
-3.33%
 
RX.V BioSyent Inc.
11.17
-2.27%
 
CWEB.TO Charlotte's Web Holdings, Inc.
0.1700
-8.11%
 
CBST.NE The Cannabist Company Holdings Inc.
0.1000
0.00%
 
CRON.TO Cronos Group Inc.
2.8300
0.00%
 
VRNO.NE Verano Holdings Corp.
1.6900
-2.87%
 
OGI.TO Organigram Holdings Inc.
2.2700
-2.16%
 
GUD.TO Knight Therapeutics Inc.
5.34
-2.73%