Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.550 6.650 6.200 6.260 173,373 -0.31(-4.72%)
Apr 29, 2020 6.240 6.590 6.150 6.570 134,373 +0.39(+6.31%)
Apr 28, 2020 6.400 6.540 6.100 6.180 123,580 -0.10(-1.59%)
Apr 27, 2020 6.060 6.360 5.910 6.280 229,463 +0.37(+6.26%)
Apr 24, 2020 5.820 5.920 5.700 5.910 119,996 +0.12(+2.07%)
Apr 23, 2020 5.840 5.900 5.650 5.790 128,498 +0.04(+0.70%)
Apr 22, 2020 5.800 5.930 5.710 5.750 143,995 -0.09(-1.54%)
Apr 21, 2020 5.880 6.030 5.690 5.840 160,002 -0.17(-2.83%)
Apr 20, 2020 5.730 6.090 5.650 6.010 241,392 +0.30(+5.25%)
Apr 17, 2020 5.700 5.870 5.550 5.710 150,157 +0.08(+1.42%)
Apr 16, 2020 5.860 5.890 5.580 5.630 99,637 -0.20(-3.43%)
Apr 15, 2020 5.760 5.900 5.660 5.830 110,258 -0.02(-0.34%)
Apr 14, 2020 5.800 6.000 5.760 5.850 148,614 +0.05(+0.86%)
Apr 13, 2020 5.620 5.840 5.600 5.800 140,347 +0.19(+3.39%)
Apr 09, 2020 5.610 5.610 5.610 0 -0.24(-4.10%)
Apr 08, 2020 5.980 6.060 5.780 5.850 253,358 -0.04(-0.68%)
Apr 07, 2020 6.300 6.450 5.830 5.890 187,990 -0.14(-2.32%)
Apr 06, 2020 5.920 6.270 5.810 6.030 188,637 +0.35(+6.16%)
Apr 03, 2020 5.980 6.170 5.650 5.680 119,691 -0.31(-5.18%)
Apr 02, 2020 5.710 6.410 5.710 5.990 187,819 +0.28(+4.90%)
Apr 01, 2020 5.790 6.240 5.680 5.710 280,687 -0.38(-6.24%)
Mar 31, 2020 5.760 6.500 5.760 6.090 191,627 +0.31(+5.36%)
Mar 30, 2020 6.440 6.720 5.660 5.780 202,729 -0.60(-9.40%)
Mar 27, 2020 6.700 7.080 6.170 6.380 247,164 -0.38(-5.62%)
Mar 26, 2020 6.250 7.140 6.010 6.760 526,781 +0.69(+11.37%)
Mar 25, 2020 5.880 6.350 5.750 6.070 547,022 +0.32(+5.57%)
Mar 24, 2020 5.420 6.250 5.200 5.750 691,362 +0.65(+12.75%)
Mar 23, 2020 4.830 5.510 4.790 5.100 375,490 +0.30(+6.25%)
Mar 20, 2020 4.610 5.930 4.430 4.800 457,187 +0.25(+5.49%)
Mar 19, 2020 4.250 4.950 4.140 4.550 418,072 +0.31(+7.31%)
Mar 18, 2020 4.380 4.800 4.080 4.240 341,385 -0.14(-3.20%)
Mar 17, 2020 4.920 5.030 4.180 4.380 381,921 -0.33(-7.01%)
Mar 16, 2020 4.850 5.040 4.300 4.710 460,641 -0.60(-11.30%)
Mar 13, 2020 5.000 5.540 4.910 5.310 443,764 +0.07(+1.34%)
Mar 12, 2020 5.720 5.750 5.000 5.240 531,498 -0.78(-12.96%)
Mar 11, 2020 6.160 6.270 5.970 6.020 223,414 -0.15(-2.43%)
Mar 10, 2020 6.500 6.640 5.900 6.170 303,791 -0.10(-1.59%)
Mar 09, 2020 5.010 7.130 5.010 6.270 418,305 -0.24(-3.69%)
Mar 06, 2020 6.880 6.880 6.430 6.510 248,978 -0.13(-1.96%)
Mar 05, 2020 6.710 6.980 6.570 6.640 319,316 -0.23(-3.35%)
Mar 04, 2020 7.110 7.280 6.770 6.870 307,936 +0.24(+3.62%)
Mar 03, 2020 7.210 7.290 6.590 6.630 246,840 -0.67(-9.18%)
Mar 02, 2020 8.000 8.000 6.950 7.300 482,928 -0.87(-10.65%)
Feb 28, 2020 6.460 8.170 6.250 8.170 682,660 +1.35(+19.79%)
Feb 27, 2020 7.000 7.150 6.360 6.820 401,020 -0.36(-5.01%)
Feb 26, 2020 7.000 7.550 7.000 7.180 247,625 +0.17(+2.43%)
Feb 25, 2020 7.390 7.620 6.950 7.010 364,888 -0.38(-5.14%)
Feb 24, 2020 7.740 7.800 7.290 7.390 228,804 -0.40(-5.13%)
Feb 21, 2020 7.970 8.000 7.740 7.790 283,339 -0.19(-2.38%)
Feb 20, 2020 7.910 8.250 7.910 7.980 252,841 +0.02(+0.25%)
Feb 19, 2020 8.400 8.500 7.890 7.960 218,988 -0.38(-4.56%)
Feb 18, 2020 8.570 8.600 8.340 8.340 168,662 -0.15(-1.77%)
Feb 14, 2020 8.490 8.490 8.490 0 +0.16(+1.92%)
Feb 13, 2020 8.470 8.780 8.270 8.330 215,265 -0.12(-1.42%)
Feb 12, 2020 8.730 8.870 8.450 8.450 132,227 -0.12(-1.40%)
Feb 11, 2020 8.470 9.140 8.350 8.570 387,139 +0.09(+1.06%)
Feb 10, 2020 8.900 9.060 8.370 8.480 290,764 -0.42(-4.72%)
Feb 07, 2020 9.000 9.000 8.630 8.900 241,340 -0.16(-1.77%)
Feb 06, 2020 9.330 9.400 9.030 9.060 192,479 -0.30(-3.21%)
Feb 05, 2020 9.720 9.750 9.310 9.360 170,785 -0.44(-4.49%)
Feb 04, 2020 9.450 9.930 9.370 9.800 127,551 +0.35(+3.70%)
Feb 03, 2020 9.520 9.570 9.290 9.450 146,092 -0.14(-1.46%)
Jan 31, 2020 10.14 10.15 9.390 9.590 279,225 -0.37(-3.71%)
Jan 30, 2020 10.17 10.30 9.950 9.960 137,940 -0.38(-3.68%)
Jan 29, 2020 10.56 10.89 10.25 10.34 174,518 -0.16(-1.52%)
Jan 28, 2020 10.06 10.55 9.930 10.50 206,191 +0.57(+5.74%)
Jan 27, 2020 9.510 10.17 9.510 9.930 248,407 -0.30(-2.93%)
Jan 24, 2020 11.04 11.04 10.08 10.23 318,290 -0.77(-7.00%)
Jan 23, 2020 11.26 11.44 10.86 11.00 200,719 -0.40(-3.51%)
Jan 22, 2020 11.61 11.75 11.30 11.40 350,634 -0.05(-0.44%)
Jan 21, 2020 11.27 11.80 11.25 11.45 494,792 +0.45(+4.09%)
Jan 20, 2020 11.46 11.46 10.91 11.00 140,863 -0.50(-4.35%)
Jan 17, 2020 11.73 11.80 11.18 11.50 351,001 +0.01(+0.09%)
Jan 16, 2020 10.83 11.83 10.62 11.49 1,014,338 +0.93(+8.81%)
Jan 15, 2020 8.900 10.69 8.900 10.56 928,755 +1.56(+17.33%)
Jan 14, 2020 8.900 9.000 8.620 9.000 343,405 -0.02(-0.22%)
Jan 13, 2020 9.030 9.140 8.690 9.020 280,589 +0.06(+0.67%)
Jan 10, 2020 8.700 9.160 8.700 8.960 226,106 +0.26(+2.99%)
Jan 09, 2020 8.530 8.710 8.450 8.700 332,191 +0.19(+2.23%)
Jan 08, 2020 8.580 8.770 8.330 8.510 479,063 -0.17(-1.96%)
Jan 07, 2020 8.940 9.000 8.500 8.680 403,472 -0.21(-2.36%)
Jan 06, 2020 9.500 9.530 8.890 8.890 469,704 -0.60(-6.32%)
Jan 03, 2020 9.640 9.830 9.470 9.490 225,555 -0.27(-2.77%)
Jan 02, 2020 10.10 10.19 9.750 9.760 260,258 -0.18(-1.81%)
Dec 31, 2019 9.940 9.940 9.940 0 +0.27(+2.79%)
Dec 30, 2019 10.00 10.02 9.670 9.670 332,540 -0.25(-2.52%)
Dec 27, 2019 9.980 10.16 9.890 9.920 429,477 -0.28(-2.75%)
Dec 24, 2019 10.20 10.20 10.20 0 +0.15(+1.49%)
Dec 23, 2019 10.20 10.35 9.980 10.05 244,573 -0.16(-1.57%)
Dec 20, 2019 10.55 10.85 10.15 10.21 569,487 -0.26(-2.48%)
Dec 19, 2019 9.910 10.57 9.910 10.47 395,145 +0.44(+4.39%)
Dec 18, 2019 10.45 10.45 9.820 10.03 545,428 -0.51(-4.84%)
Dec 17, 2019 11.17 11.17 10.06 10.54 737,044 -0.66(-5.89%)
Dec 16, 2019 11.42 11.43 11.15 11.20 285,227 -0.25(-2.18%)
Dec 13, 2019 11.25 11.60 11.23 11.45 574,210 +0.19(+1.69%)
Dec 12, 2019 11.42 11.79 11.19 11.26 349,625 -0.23(-2.00%)
Dec 11, 2019 11.67 11.96 11.36 11.49 228,797 -0.03(-0.26%)
Dec 10, 2019 12.25 12.31 11.50 11.52 321,238 -0.68(-5.57%)
Dec 09, 2019 11.57 12.23 11.42 12.20 439,701 +0.80(+7.02%)
Dec 06, 2019 11.45 11.85 11.38 11.40 339,538 -0.24(-2.06%)
Dec 05, 2019 11.87 11.97 11.59 11.64 236,141 -0.31(-2.59%)
Dec 04, 2019 12.18 12.18 11.67 11.95 569,539 -0.23(-1.89%)
Dec 03, 2019 11.80 12.34 11.64 12.18 654,473 +0.35(+2.96%)
Dec 02, 2019 12.99 13.07 11.81 11.83 779,819 -1.16(-8.93%)
Nov 29, 2019 13.35 13.35 12.88 12.99 211,636 -0.35(-2.62%)
Nov 28, 2019 12.99 13.50 12.80 13.34 221,950 +0.33(+2.54%)
Nov 27, 2019 12.30 13.15 12.10 13.01 548,404 +0.31(+2.44%)
Nov 26, 2019 12.93 12.93 11.88 12.70 1,676,153 -0.27(-2.08%)
Nov 25, 2019 13.00 13.20 12.69 12.97 827,556 -1.03(-7.36%)
Nov 22, 2019 15.59 15.61 13.90 14.00 844,914 -1.57(-10.08%)
Nov 21, 2019 16.24 17.25 15.28 15.57 882,148 -0.41(-2.57%)
Nov 20, 2019 14.49 16.48 14.49 15.98 621,437 +1.53(+10.59%)
Nov 19, 2019 14.52 14.82 14.19 14.45 380,259 +0.57(+4.11%)
Nov 18, 2019 13.97 15.35 13.85 13.88 626,702 +0.20(+1.46%)
Nov 15, 2019 12.63 14.02 12.63 13.68 549,208 +1.03(+8.14%)
Nov 14, 2019 12.13 12.85 11.36 12.65 619,100 +0.37(+3.01%)
Nov 13, 2019 12.41 12.94 12.11 12.28 694,788 -1.00(-7.53%)
Nov 12, 2019 14.18 14.18 13.21 13.28 494,518 -0.90(-6.35%)
Nov 11, 2019 14.96 15.33 14.07 14.18 289,536 -0.58(-3.93%)
Nov 08, 2019 13.65 14.76 13.37 14.76 528,637 +1.22(+9.01%)
Nov 07, 2019 14.06 14.45 13.54 13.54 342,050 -0.52(-3.70%)
Nov 06, 2019 15.45 15.45 13.85 14.06 773,757 -1.41(-9.11%)
Nov 05, 2019 15.49 15.72 15.09 15.47 255,024 +0.35(+2.31%)
Nov 04, 2019 16.00 16.00 15.12 15.12 336,660 -0.72(-4.55%)
Nov 01, 2019 16.67 16.68 15.79 15.84 317,940 -0.45(-2.76%)
Oct 31, 2019 17.00 17.11 16.27 16.29 255,527 -0.83(-4.85%)
Oct 30, 2019 17.41 17.53 17.05 17.12 146,940 -0.25(-1.44%)
Oct 29, 2019 18.21 18.29 17.18 17.37 228,160 -0.81(-4.46%)
Oct 28, 2019 17.60 18.62 17.37 18.18 321,869 +0.77(+4.42%)
Oct 25, 2019 17.05 17.44 16.98 17.41 144,076 +0.46(+2.71%)
Oct 24, 2019 17.35 17.43 16.95 16.95 108,413 -0.40(-2.31%)
Oct 23, 2019 17.00 17.43 16.94 17.35 131,547 +0.33(+1.94%)
Oct 22, 2019 17.26 17.76 17.02 17.02 115,785 -0.34(-1.96%)
Oct 21, 2019 17.80 17.88 16.70 17.36 281,061 -0.15(-0.86%)
Oct 18, 2019 18.00 18.15 17.50 17.51 125,980 -0.49(-2.72%)
Oct 17, 2019 17.62 18.09 17.58 18.00 148,109 +0.45(+2.56%)
Oct 16, 2019 18.01 18.35 17.42 17.55 174,904 -0.60(-3.31%)
Oct 15, 2019 17.75 18.31 17.01 18.15 246,345 +0.61(+3.48%)
Oct 11, 2019 17.54 17.54 17.54 0 -0.03(-0.17%)
Oct 10, 2019 18.20 18.36 17.26 17.57 347,309 -0.68(-3.73%)
Oct 09, 2019 18.40 18.50 17.85 18.25 154,657 +0.45(+2.53%)
Oct 08, 2019 18.40 18.65 17.64 17.80 380,152 -0.78(-4.20%)
Oct 07, 2019 19.08 19.58 18.48 18.58 391,795 -0.28(-1.48%)
Oct 04, 2019 18.39 19.00 18.31 18.86 359,196 +0.54(+2.95%)
Oct 03, 2019 18.26 19.30 18.14 18.32 511,979 +0.21(+1.16%)
Oct 02, 2019 16.25 18.65 15.60 18.11 867,576 +1.82(+11.17%)
Oct 01, 2019 18.71 18.80 16.22 16.29 688,525 -2.06(-11.23%)
Sep 30, 2019 18.40 19.12 18.17 18.35 353,042 -0.13(-0.70%)
Sep 27, 2019 19.89 20.26 18.48 18.48 511,972 -1.42(-7.14%)
Sep 26, 2019 19.51 20.19 19.32 19.90 327,708 +0.57(+2.95%)
Sep 25, 2019 19.79 20.23 18.52 19.33 718,261 -0.58(-2.91%)
Sep 24, 2019 21.40 21.45 19.74 19.91 710,165 -1.33(-6.26%)
Sep 23, 2019 22.58 22.58 21.21 21.24 490,038 -1.21(-5.39%)
Sep 20, 2019 22.75 22.80 21.88 22.45 493,238 +0.12(+0.54%)
Sep 19, 2019 22.03 22.65 21.94 22.33 316,711 +0.34(+1.55%)
Sep 18, 2019 22.64 22.64 21.89 21.99 285,402 -0.68(-3.00%)
Sep 17, 2019 22.55 23.20 21.74 22.67 391,488 -0.10(-0.44%)
Sep 16, 2019 24.00 24.25 22.61 22.77 369,718 -1.23(-5.13%)
Sep 13, 2019 22.85 24.00 22.70 24.00 531,025 +1.40(+6.19%)
Sep 12, 2019 21.34 22.79 20.96 22.60 392,772 +1.23(+5.76%)
Sep 11, 2019 22.24 22.24 21.15 21.37 191,566 -0.17(-0.79%)
Sep 10, 2019 21.60 21.76 20.94 21.54 322,140 +0.17(+0.80%)
Sep 09, 2019 23.04 23.04 21.37 21.37 356,904 -1.41(-6.19%)
Sep 06, 2019 23.00 23.59 22.44 22.78 392,364 -0.22(-0.96%)
Sep 05, 2019 23.07 23.35 22.65 23.00 256,795 +0.13(+0.57%)
Sep 04, 2019 22.90 23.41 22.34 22.87 268,938 +0.20(+0.88%)
Sep 03, 2019 22.23 22.77 22.06 22.67 247,870 +0.72(+3.28%)
Aug 30, 2019 21.95 21.95 21.95 0 -1.05(-4.57%)
Aug 29, 2019 22.58 23.35 22.48 23.00 442,570 +0.78(+3.51%)
Aug 28, 2019 20.98 22.34 20.00 22.22 584,439 +1.05(+4.96%)
Aug 27, 2019 22.85 22.85 20.58 21.17 749,741 -1.70(-7.43%)
Aug 26, 2019 23.88 24.48 22.60 22.87 394,977 -1.01(-4.23%)
Aug 23, 2019 25.03 25.03 23.34 23.88 441,437 -1.32(-5.24%)
Aug 22, 2019 25.50 25.80 24.69 25.20 284,409 -0.07(-0.28%)
Aug 21, 2019 24.99 25.50 24.41 25.27 304,293 +0.66(+2.68%)
Aug 20, 2019 26.00 26.70 24.59 24.61 338,102 -1.32(-5.09%)
Aug 19, 2019 26.20 26.80 25.68 25.93 346,176 -0.03(-0.12%)
Aug 16, 2019 25.20 26.52 24.92 25.96 530,872 +0.98(+3.92%)
Aug 15, 2019 26.74 26.98 23.08 24.98 989,358 -1.82(-6.79%)
Aug 14, 2019 25.51 27.19 24.48 26.80 1,315,033 -2.00(-6.94%)
Aug 13, 2019 28.14 28.80 27.82 28.80 535,362 +1.16(+4.20%)
Aug 12, 2019 27.00 28.07 26.98 27.64 684,884 +0.71(+2.64%)
Aug 09, 2019 26.76 27.25 26.72 26.93 346,598 +0.27(+1.01%)
Aug 08, 2019 26.88 27.27 25.57 26.66 716,912 +0.19(+0.72%)
Aug 07, 2019 26.50 26.97 25.05 26.47 771,252 -0.89(-3.25%)
Aug 06, 2019 29.50 30.10 25.80 27.36 1,568,905 -0.85(-3.01%)
Aug 02, 2019 28.21 28.21 28.21 0 +1.34(+4.99%)
Aug 01, 2019 23.49 27.00 23.49 26.87 1,804,127 +3.66(+15.77%)
Jul 31, 2019 23.95 24.25 22.62 23.21 620,045 +0.03(+0.13%)
Jul 30, 2019 22.12 23.65 22.03 23.18 694,945 +1.23(+5.60%)
Jul 29, 2019 21.24 22.37 20.80 21.95 736,989 +2.03(+10.19%)
Jul 26, 2019 19.27 20.05 19.09 19.92 274,679 +1.07(+5.68%)
Jul 25, 2019 18.50 19.34 17.85 18.85 313,546 +0.71(+3.91%)
Jul 24, 2019 18.80 18.84 18.00 18.14 199,454 -0.69(-3.66%)
Jul 23, 2019 20.05 20.25 18.07 18.83 524,785 -1.15(-5.76%)
Jul 22, 2019 20.29 20.45 19.71 19.98 174,300 -0.33(-1.62%)
Jul 19, 2019 20.59 21.51 20.15 20.31 251,665 +0.03(+0.15%)
Jul 18, 2019 20.80 21.27 19.83 20.28 326,470 -0.84(-3.98%)
Jul 17, 2019 21.70 21.90 20.86 21.12 166,571 -0.40(-1.86%)
Jul 16, 2019 21.98 22.18 21.28 21.52 186,270 -0.44(-2.00%)
Jul 15, 2019 21.20 22.50 21.15 21.96 293,787 +0.79(+3.73%)
Jul 12, 2019 22.40 22.81 20.83 21.17 324,981 -1.21(-5.41%)
Jul 11, 2019 22.81 23.28 21.75 22.38 313,192 -0.13(-0.58%)
Jul 10, 2019 22.00 23.50 21.56 22.51 469,597 +0.60(+2.74%)
Jul 09, 2019 21.80 22.63 20.79 21.91 477,164 -0.15(-0.68%)
Jul 08, 2019 23.65 24.49 21.89 22.06 785,871 -1.58(-6.68%)
Jul 05, 2019 22.20 23.65 22.19 23.64 757,462 +1.92(+8.84%)
Jul 04, 2019 21.17 22.14 21.16 21.72 115,406 +0.67(+3.18%)
Jul 03, 2019 21.00 22.33 20.85 21.05 646,386 +0.20(+0.96%)
Jul 02, 2019 19.69 20.85 19.30 20.85 688,910 +1.73(+9.05%)
Jun 28, 2019 19.12 19.12 19.12 0 +0.33(+1.76%)
Jun 27, 2019 18.00 18.87 17.89 18.79 168,057 +0.91(+5.09%)
Jun 26, 2019 17.45 18.20 17.45 17.88 183,438 +0.57(+3.29%)
Jun 25, 2019 18.22 18.41 17.14 17.31 186,970 -0.90(-4.94%)
Jun 24, 2019 19.62 19.82 17.80 18.21 346,487 -1.18(-6.09%)
Jun 21, 2019 19.98 20.30 18.68 19.39 657,527 -0.56(-2.81%)
Jun 20, 2019 19.43 20.70 18.86 19.95 488,960 +1.05(+5.56%)
Jun 19, 2019 17.30 18.96 16.83 18.90 534,105 +1.65(+9.57%)
Jun 18, 2019 16.19 17.25 16.09 17.25 399,109 +1.27(+7.95%)
Jun 17, 2019 15.01 16.04 14.94 15.98 414,777 +1.14(+7.68%)
Jun 14, 2019 16.16 16.19 14.65 14.84 658,967 -1.26(-7.83%)
Jun 13, 2019 17.11 17.34 16.01 16.10 307,217 -1.21(-6.99%)
Jun 12, 2019 17.20 17.40 16.84 17.31 187,404 +0.16(+0.93%)
Jun 11, 2019 17.51 17.68 17.06 17.15 210,713 -0.34(-1.94%)
Jun 10, 2019 17.26 17.66 17.10 17.49 188,089 +0.40(+2.34%)
Jun 07, 2019 17.24 17.50 16.95 17.09 243,012 -0.26(-1.50%)
Jun 06, 2019 18.13 18.14 17.03 17.35 249,577 -0.72(-3.98%)
Jun 05, 2019 17.50 18.17 17.12 18.07 264,920 +1.07(+6.29%)
Jun 04, 2019 17.02 17.30 16.85 17.00 341,441 +0.23(+1.37%)
Jun 03, 2019 18.25 18.78 16.38 16.77 669,343 -1.11(-6.21%)
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.