Dark

CURA
CURALEAF HOLDINGS INC.
stock TSE

Inactive

Aug 2, 2024

5.01CAD-4.571%(-0.24)196,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.2200	5.2200	4.8700	5.0100	-4.571%	196,901	0.000%
2024-08-01	5.4700	5.5000	5.2500	5.2500	-4.197%	161,448	-4.571%
2024-07-31	5.3500	5.6300	5.3500	5.4800	-1.261%	156,221	-8.577%
2024-07-30	5.5300	5.6200	5.4000	5.5500	-0.180%	90,392	-9.730%
2024-07-29	5.5500	5.6300	5.5100	5.5600	+0.180%	109,220	-9.892%
2024-07-26	5.5000	5.6100	5.4500	5.5500	+0.909%	75,307	-9.730%
2024-07-25	5.6500	5.6700	5.4600	5.5000	-2.827%	130,873	-8.909%
2024-07-24	5.9400	5.9400	5.6500	5.6600	-4.553%	180,257	-11.484%
2024-07-23	5.8800	6.0900	5.8000	5.9300	+0.850%	203,937	-15.514%
2024-07-22	5.7300	5.9600	5.5600	5.8800	+3.158%	176,279	-14.796%
2024-07-19	5.9600	5.9700	5.5700	5.7000	-4.040%	262,024	-12.105%
2024-07-18	5.9900	6.0900	5.8300	5.9400	+0.508%	152,626	-15.657%
2024-07-17	5.9500	6.0700	5.8000	5.9100	-0.169%	234,383	-15.228%
2024-07-16	5.7200	6.0100	5.6300	5.9200	+3.678%	295,191	-15.372%
2024-07-15	5.5900	5.8500	5.5100	5.7100	-0.349%	155,642	-12.259%
2024-07-12	5.6800	5.8500	5.6100	5.7300	+1.058%	157,020	-12.565%
2024-07-11	5.1400	5.7300	5.1400	5.6700	+8.621%	308,741	-11.640%
2024-07-10	5.1800	5.2700	5.0800	5.2200	+1.359%	152,648	-4.023%
2024-07-09	5.3400	5.3400	4.9900	5.1500	-3.377%	162,377	-2.718%
2024-07-08	5.1600	5.3500	5.1600	5.3300	+2.107%	65,546	-6.004%
2024-07-05	5.3200	5.3600	5.1800	5.2200	-1.509%	139,868	-4.023%
2024-07-04	5.3200	5.3700	5.2100	5.3000	-0.376%	93,249	-5.472%
2024-07-03	5.1500	5.4600	5.0600	5.3200	+3.301%	215,021	-5.827%
2024-07-02	5.2200	5.2600	5.0200	5.1500	-1.905%	244,735	-2.718%
2024-06-28	5.7800	5.8400	5.2000	5.2500	-10.410%	404,535	-4.571%
2024-06-27	5.5800	5.8600	5.5700	5.8600	+4.456%	345,827	-14.505%
2024-06-26	5.4000	5.6400	5.2900	5.6100	+3.125%	247,825	-10.695%
2024-06-25	5.6400	5.6500	5.4200	5.4400	-3.546%	178,419	-7.904%
2024-06-24	5.3000	5.6600	5.3000	5.6400	+2.920%	381,916	-11.170%
2024-06-21	5.4500	5.5000	5.2800	5.4800	-0.182%	443,824	-8.577%
2024-06-20	5.3100	5.5000	5.3100	5.4900	+3.002%	138,662	-8.743%
2024-06-19	5.3400	5.3500	5.2700	5.3300	-1.661%	58,101	-6.004%
2024-06-18	5.5100	5.5600	5.3900	5.4200	-1.989%	137,543	-7.565%
2024-06-17	5.4800	5.5800	5.2800	5.5300	+0.545%	244,087	-9.403%
2024-06-14	5.8400	5.8400	5.4900	5.5000	-5.660%	315,611	-8.909%
2024-06-13	6.1000	6.1000	5.7400	5.8300	-4.894%	417,046	-14.065%
2024-06-12	6.0500	6.1600	5.9600	6.1300	+1.997%	235,411	-18.271%
2024-06-11	6.0400	6.0900	5.8700	6.0100	-1.151%	249,179	-16.639%
2024-06-10	6.1000	6.2000	6.0400	6.0800	-1.618%	118,003	-17.599%
2024-06-07	6.1200	6.2000	5.8800	6.1800	+0.816%	429,779	-18.932%
2024-06-06	6.0300	6.1900	5.9900	6.1300	+0.492%	153,515	-18.271%
2024-06-05	6.1300	6.2500	6.0600	6.1000	-1.613%	157,011	-17.869%
2024-06-04	6.0800	6.2100	5.9600	6.2000	+1.142%	263,220	-19.194%
2024-06-03	6.4500	6.4700	6.0200	6.1300	-2.698%	280,411	-18.271%
2024-05-31	6.2500	6.4600	6.1100	6.3000	+1.124%	319,481	-20.476%
2024-05-30	6.2000	6.3700	6.1200	6.2300	+1.136%	139,874	-19.583%
2024-05-29	6.3300	6.4200	6.1600	6.1600	-3.145%	263,154	-18.669%
2024-05-28	6.2800	6.6300	6.2800	6.3600	+1.274%	295,609	-21.226%
2024-05-27	6.2600	6.3100	6.1400	6.2800	-1.258%	185,769	-20.223%
2024-05-24	6.3600	6.5900	6.3400	6.3600	-1.548%	355,847	-21.226%
2024-05-23	6.9900	7.0800	6.4500	6.4600	-7.450%	324,401	-22.446%
2024-05-22	7.0500	7.1500	6.9600	6.9800	-2.104%	211,100	-28.223%
2024-05-21	7.4900	7.4900	6.9400	7.1300	-6.430%	433,850	-29.734%
2024-05-17	7.8100	7.9500	7.4900	7.6200	-1.295%	570,152	-34.252%
2024-05-16	7.7100	8.2000	7.6200	7.7200	-0.771%	1,365,783	-35.104%
2024-05-15	7.9900	7.9900	7.5500	7.7800	-2.871%	500,054	-35.604%
2024-05-14	7.7000	8.0100	7.5100	8.0100	+4.569%	433,041	-37.453%
2024-05-13	7.5000	7.6600	7.2700	7.6600	+1.726%	287,874	-34.595%
2024-05-10	7.3800	7.5500	7.0500	7.5300	+0.400%	381,105	-33.466%
2024-05-09	7.3900	7.5400	7.2600	7.5000	+2.041%	187,526	-33.200%
2024-05-08	7.3300	7.3700	7.1400	7.3500	+0.547%	189,555	-31.837%
2024-05-07	7.5800	7.7800	7.2800	7.3100	-4.818%	349,301	-31.464%
2024-05-06	7.8500	7.8600	7.5000	7.6800	-0.647%	370,563	-34.766%
2024-05-02	7.7700	8.0500	7.6300	7.7300	-0.387%	493,065	-35.188%
2024-05-01	8.2300	8.6000	7.5300	7.7600	-9.767%	1,188,614	-35.438%
2024-04-30	6.7900	8.7300	6.7600	8.6000	+24.819%	3,693,471	-41.744%
2024-04-29	6.8400	6.9500	6.5300	6.8900	+1.622%	389,468	-27.286%
2024-04-26	6.4800	6.8700	6.4700	6.7800	-1.166%	259,333	-26.106%
2024-04-24	6.7500	6.9100	6.6900	6.8600	+1.479%	132,564	-26.968%
2024-04-23	6.5300	6.8000	6.5300	6.7600	+2.115%	175,053	-25.888%
2024-04-22	6.8400	6.8400	6.4700	6.6200	-2.647%	319,222	-24.320%
2024-04-19	7.0500	7.0500	6.7800	6.8000	-2.299%	171,121	-26.324%
2024-04-18	7.1000	7.2300	6.9300	6.9600	+1.016%	278,663	-28.017%
2024-04-16	6.6000	7.0300	6.5500	6.8900	+2.074%	229,665	-27.286%
2024-04-15	6.5800	6.9500	6.5300	6.7500	+1.657%	320,399	-25.778%
2024-04-12	7.2400	7.2500	6.4800	6.6400	-8.287%	694,333	-24.548%
2024-04-11	7.3000	7.3200	6.8400	7.2400	-0.822%	448,114	-30.801%
2024-04-10	7.1700	7.3200	7.0100	7.3000	-1.084%	226,846	-31.370%
2024-04-08	7.6500	7.8000	7.2800	7.3800	-1.205%	326,706	-32.114%
2024-04-05	7.2800	7.4800	7.0700	7.4700	+5.063%	841,532	-32.932%
2024-04-04	7.7000	7.9600	6.8400	7.1100	-7.059%	1,378,028	-29.536%
2024-04-03	7.2000	7.6700	7.1500	7.6500	+4.082%	532,885	-34.510%
2024-04-02	7.2500	7.4300	7.2000	7.3500	-0.676%	557,362	-31.837%
2024-04-01	7.1100	7.4700	7.0100	7.4000	+2.210%	413,101	-32.297%
2024-03-28	7.4000	7.4000	7.0500	7.2400	-2.557%	575,288	-30.801%
2024-03-27	7.0300	7.4700	6.8300	7.4300	+8.467%	597,403	-32.571%
2024-03-26	6.7200	7.0200	6.7000	6.8500	+1.632%	322,597	-26.861%
2024-03-25	7.3000	7.3000	6.7400	6.7400	-7.034%	739,628	-25.668%
2024-03-22	7.1300	7.4000	6.9800	7.2500	+0.694%	612,141	-30.897%
2024-03-21	6.7100	7.2400	6.4200	7.2000	+8.271%	636,272	-30.417%
2024-03-20	6.8200	6.8600	6.6300	6.6500	-2.493%	191,143	-24.662%
2024-03-19	6.9300	7.0300	6.7500	6.8200	-1.159%	442,112	-26.540%
2024-03-15	5.7200	7.1600	5.6600	6.9000	+25.912%	1,580,119	-27.391%
2024-03-14	5.5100	5.5700	5.4000	5.4800	+0.735%	124,579	-8.577%
2024-03-13	5.3100	5.5000	5.2500	5.4400	+3.422%	151,806	-7.904%
2024-03-12	5.2900	5.4300	5.1200	5.2600	+0.960%	351,179	-4.753%
2024-03-11	5.7100	5.7100	5.1700	5.2100	-8.757%	456,267	-3.839%
2024-03-07	6.0300	6.0300	5.5400	5.7100	-4.833%	527,978	-12.259%
2024-03-06	6.4800	6.4800	5.8800	6.0000	-6.250%	392,150	-16.500%
2024-03-04	6.5300	6.5500	6.3600	6.4000	-3.323%	122,307	-21.719%
2024-03-01	6.4700	6.6200	6.4400	6.6200	+2.160%	476,225	-24.320%
2024-02-29	6.5500	6.7700	6.4400	6.4800	-1.669%	452,515	-22.685%
2024-02-28	6.7200	6.8800	6.5700	6.5900	-1.935%	186,976	-23.976%
2024-02-27	6.9000	7.0700	6.7200	6.7200	-3.863%	218,197	-25.446%
2024-02-26	7.2700	7.3600	6.9500	6.9900	-3.320%	279,950	-28.326%
2024-02-23	6.9200	7.2600	6.9200	7.2300	+4.480%	691,821	-30.705%
2024-02-22	6.8600	6.9900	6.7700	6.9200	+0.728%	317,987	-27.601%
2024-02-21	6.6500	6.8700	6.6200	6.8700	+1.778%	359,863	-27.074%
2024-02-20	6.7500	6.8500	6.6400	6.7500	-1.747%	116,822	-25.778%
2024-02-16	7.1000	7.1000	6.7200	6.8700	-1.997%	423,799	-27.074%
2024-02-15	6.5800	7.0100	6.5500	7.0100	+6.373%	464,478	-28.531%
2024-02-14	6.6000	6.7300	6.4500	6.5900	+0.152%	408,714	-23.976%
2024-02-13	6.5600	6.8900	6.3900	6.5800	-1.201%	399,158	-23.860%
2024-02-12	7.3400	7.3400	6.5900	6.6600	-8.011%	779,449	-24.775%
2024-02-09	7.3000	7.3100	7.1600	7.2400	-0.822%	219,567	-30.801%
2024-02-08	7.5500	7.6200	7.2400	7.3000	-4.199%	417,342	-31.370%
2024-02-07	7.6900	7.6900	7.4000	7.6200	-1.167%	1,060,365	-34.252%
2024-02-06	7.2600	7.8100	7.2600	7.7100	+5.616%	833,005	-35.019%
2024-02-05	7.5200	7.5900	7.1400	7.3000	-4.199%	380,241	-31.370%
2024-02-02	7.4000	7.7400	7.2300	7.6200	+2.419%	846,414	-34.252%
2024-02-01	7.0600	7.4600	7.0200	7.4400	+5.832%	584,582	-32.661%
2024-01-31	6.9900	7.2100	6.7000	7.0300	+0.429%	421,761	-28.734%
2024-01-30	6.8600	7.1900	6.8600	7.0000	+0.719%	432,800	-28.429%
2024-01-29	6.9700	6.9700	6.6900	6.9500	+1.312%	296,275	-27.914%
2024-01-26	6.8000	6.9500	6.6600	6.8600	+3.003%	384,122	-26.968%
2024-01-25	6.5000	6.7700	6.4800	6.6600	+0.909%	314,143	-24.775%
2024-01-24	6.3300	6.7500	6.3300	6.6000	+4.430%	735,227	-24.091%
2024-01-23	6.5700	6.5800	6.3000	6.3200	-3.805%	263,597	-20.728%
2024-01-22	6.5600	6.6600	6.2900	6.5700	0.000%	364,143	-23.744%
2024-01-19	6.3900	6.5800	6.0400	6.5700	+6.483%	408,815	-23.744%
2024-01-18	6.4500	6.5000	6.1100	6.1700	-5.223%	396,019	-18.801%
2024-01-17	6.5500	6.7000	6.3200	6.5100	-3.412%	339,594	-23.041%
2024-01-16	6.5400	6.7600	6.3000	6.7400	+2.432%	700,753	-25.668%
2024-01-15	6.5000	6.6800	6.3100	6.5800	+7.692%	676,493	-23.860%
2024-01-12	5.7400	6.3900	5.7200	6.1100	+5.893%	690,429	-18.003%
2024-01-11	5.6500	5.8500	5.6000	5.7700	+2.852%	189,141	-13.172%
2024-01-10	5.9200	5.9200	5.5500	5.6100	-4.103%	210,275	-10.695%
2024-01-09	5.9700	5.9900	5.7700	5.8500	-2.337%	189,382	-14.359%
2024-01-08	6.2800	6.2800	5.8800	5.9900	-4.006%	492,634	-16.361%
2024-01-05	5.7300	6.4300	5.6700	6.2400	+7.586%	1,375,957	-19.712%
2024-01-04	5.6000	6.0100	5.5900	5.8000	+3.020%	542,742	-13.621%
2024-01-03	5.3600	5.6800	5.2200	5.6300	+7.034%	518,072	-11.012%
2024-01-02	5.5200	5.5800	5.2400	5.2600	-4.537%	211,528	-4.753%
2023-12-29	5.4700	5.5500	5.2700	5.5100	+1.287%	202,690	-9.074%
2023-12-28	5.3100	5.4700	5.2300	5.4400	+1.682%	97,011	-7.904%
2023-12-27	5.1500	5.5000	5.1500	5.3500	+7.430%	449,913	-6.355%
2023-12-22	4.6400	5.0500	4.5800	4.9800	+7.792%	358,924	+0.602%
2023-12-21	4.8600	4.8600	4.5900	4.6200	-6.098%	199,422	+8.442%
2023-12-20	4.9400	5.0000	4.8000	4.9200	-1.796%	203,342	+1.829%
2023-12-19	4.9600	5.0100	4.9100	5.0100	-0.199%	250,801	0.000%
2023-12-18	5.1600	5.1600	4.9900	5.0200	-5.283%	218,793	-0.199%
2023-12-15	5.1500	5.3000	4.9600	5.3000	+3.113%	215,941	-5.472%
2023-12-14	5.5000	5.5000	4.9400	5.1400	0.000%	116,620	-2.529%

.dark-mode .jhWXNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhWXNb{ color: #333333; background-color: white; border: 2px solid #333333; }CURACURALEAF HOLDINGS INC.stock TSE

CURA
CURALEAF HOLDINGS INC.
stock TSE