1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Charlottes Web Holdings Inc (CWEB)
  7. Historical

CWEB

Charlottes Web Historical Data - CWEB

CWEB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 0.74 0.00 0.0% 0.72 0.76 0.71 54,311
Jan 30 2023 0.74 0.00 0.0% 0.76 0.77 0.72 114,517
Jan 27 2023 0.74 0.01 1.37% 0.75 0.77 0.74 162,813
Jan 26 2023 0.73 -0.04 -5.19% 0.78 0.78 0.73 93,711
Jan 25 2023 0.77 -0.06 -7.23% 0.79 0.83 0.75 179,605
Jan 24 2023 0.83 0.06 7.79% 0.78 0.84 0.75 100,720
Jan 23 2023 0.77 0.02 2.67% 0.75 0.80 0.75 80,750
Jan 20 2023 0.75 -0.01 -1.32% 0.76 0.78 0.74 49,491
Jan 19 2023 0.76 0.03 4.11% 0.74 0.77 0.72 58,281
Jan 18 2023 0.73 -0.06 -7.59% 0.79 0.79 0.73 49,195
Jan 17 2023 0.79 0.01 1.28% 0.77 0.79 0.76 37,706
Jan 16 2023 0.78 0.05 6.85% 0.74 0.79 0.73 52,874
Jan 13 2023 0.73 -0.04 -5.19% 0.76 0.79 0.73 93,555
Jan 12 2023 0.77 0.01 1.32% 0.77 0.77 0.74 76,683
Jan 11 2023 0.76 0.05 7.04% 0.75 0.76 0.73 42,468
Jan 10 2023 0.71 0.00 0.0% 0.71 0.71 0.71 0
Jan 09 2023 0.71 -0.04 -5.33% 0.75 0.77 0.71 72,876
Jan 06 2023 0.75 0.01 1.35% 0.75 0.77 0.74 80,355
Jan 05 2023 0.74 -0.01 -1.33% 0.72 0.83 0.72 117,165
Jan 04 2023 0.75 0.03 4.17% 0.73 0.75 0.71 64,837
Jan 03 2023 0.72 -0.01 -1.37% 0.72 0.74 0.69 59,317
Jan 02 2023 0.73 0.00 +0.00% 0.70 0.77 0.69 0
Dec 30 2022 0.73 -0.01 -1.35% 0.70 0.77 0.69 187,531
Dec 29 2022 0.74 0.05 7.25% 0.73 0.84 0.68 241,576
Dec 28 2022 0.69 -0.01 -1.43% 0.68 0.76 0.65 448,239
Dec 27 2022 0.70 0.00 +0.00% 0.72 0.72 0.68 0
Dec 26 2022 0.70 0.00 +0.00% 0.72 0.72 0.68 0
Dec 23 2022 0.70 0.01 1.45% 0.72 0.72 0.68 58,764
Dec 22 2022 0.69 -0.07 -9.21% 0.76 0.76 0.69 152,225
Dec 21 2022 0.76 0.02 2.7% 0.74 0.76 0.72 53,160
Dec 20 2022 0.74 -0.01 -1.33% 0.76 0.78 0.73 44,823
Dec 19 2022 0.75 -0.06 -7.41% 0.82 0.82 0.75 106,307
Dec 16 2022 0.81 -0.05 -5.81% 0.88 0.88 0.80 104,223
Dec 15 2022 0.86 -0.12 -12.24% 0.97 0.99 0.86 103,144
Dec 14 2022 0.98 0.06 6.52% 0.94 0.98 0.93 40,155
Dec 13 2022 0.92 -0.06 -6.12% 0.95 0.98 0.91 89,433
Dec 12 2022 0.98 0.16 19.51% 0.96 0.98 0.91 75,695
Dec 09 2022 0.82 0.00 0.0% 0.82 0.82 0.82 0
Dec 08 2022 0.82 0.07 9.33% 0.77 0.89 0.75 104,217
Dec 07 2022 0.75 -0.05 -6.25% 0.83 0.83 0.75 130,324
Dec 06 2022 0.80 -0.09 -10.11% 0.87 0.90 0.80 135,712
Dec 05 2022 0.89 0.02 2.3% 0.86 0.96 0.86 113,337
Dec 02 2022 0.87 0.00 0.0% 0.87 0.87 0.87 0
Dec 01 2022 0.87 0.01 1.16% 0.86 0.88 0.83 192,468
Nov 30 2022 0.86 0.06 7.5% 0.80 0.86 0.79 538,130
Nov 29 2022 0.80 0.02 2.56% 0.75 0.81 0.75 67,248
Nov 28 2022 0.78 -0.01 -1.27% 0.76 0.80 0.76 16,194
Nov 25 2022 0.79 -0.03 -3.66% 0.78 0.80 0.77 28,114
Nov 25 2022 0.82 0.00 0.0% 0.82 0.82 0.82 0
Nov 24 2022 0.82 0.01 1.23% 0.82 0.82 0.81 12,385
Nov 23 2022 0.81 0.08 10.96% 0.75 0.83 0.75 53,670
Nov 22 2022 0.73 -0.05 -6.41% 0.79 0.79 0.73 41,977
Nov 21 2022 0.78 0.00 +0.00% 0.79 0.80 0.75 0
Nov 21 2022 0.78 0.00 0.0% 0.79 0.80 0.75 78,729
Nov 18 2022 0.78 -0.02 -2.5% 0.79 0.84 0.74 545,598
Nov 17 2022 0.80 0.05 6.67% 0.77 0.83 0.75 351,602
Nov 16 2022 0.75 -0.11 -12.79% 0.84 0.84 0.73 1,199,096
Nov 15 2022 0.86 -0.01 -1.15% 1.00 1.02 0.86 267,491
Nov 14 2022 0.87 0.04 4.82% 0.85 0.92 0.80 303,224
Nov 11 2022 0.83 -0.04 -4.6% 0.88 0.95 0.83 379,286
Nov 10 2022 0.87 -0.11 -11.22% 1.01 1.01 0.87 207,103
Nov 09 2022 0.98 -0.05 -4.85% 1.01 1.03 0.94 65,383
Nov 08 2022 1.03 0.00 0.0% 1.02 1.06 1.00 33,919
Nov 07 2022 1.03 -0.04 -3.74% 1.07 1.08 1.00 91,246
Nov 04 2022 1.07 0.00 +0.00% 1.11 1.11 1.03 0
Nov 04 2022 1.07 0.00 0.0% 1.11 1.11 1.03 67,923
Nov 03 2022 1.07 0.04 3.88% 1.04 1.11 1.04 107,032
Your Recent History
TSX
CWEB
Charlottes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 22:09:57