Canadian Sec - Delayed Quote USD

Ascend Wellness Holdings, Inc. (AAWH-U.CN)

0.3800
-0.0100
(-2.56%)
At close: May 9 at 3:56:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.39000.39000.38000.38000.38005,500
May 8, 20250.39000.40000.39000.39000.390013,500
May 7, 20250.41000.41000.37500.40000.400021,645
May 6, 20250.41000.41500.38500.41500.415041,000
May 5, 20250.40000.41000.40000.41000.41002,000
May 2, 20250.41000.41000.41000.41000.4100-
May 1, 20250.40000.43000.39000.41000.410026,500
Apr 30, 20250.40000.45500.39000.45500.4550121,400
Apr 29, 20250.39000.42000.39000.40000.400015,500
Apr 28, 20250.39000.40000.38500.38500.38506,012
Apr 25, 20250.40000.42000.38000.38000.380062,050
Apr 24, 20250.40000.43000.39000.39000.3900221,751
Apr 23, 20250.36000.41000.36000.40000.400052,500
Apr 22, 20250.32000.35000.32000.35000.3500120,100
Apr 21, 20250.31000.31000.31000.31000.310058,500
Apr 17, 20250.29000.32000.29000.32000.320020,600
Apr 16, 20250.30000.30000.29000.29000.290017,500
Apr 15, 20250.28000.30500.27000.30000.3000100,500
Apr 14, 20250.28000.28000.28000.28000.28005,200
Apr 11, 20250.29000.30000.27500.29000.290043,700
Apr 10, 20250.29500.30000.27500.27500.275051,000
Apr 9, 20250.30000.31000.26000.26000.260013,500
Apr 8, 20250.32000.32000.30000.30000.300026,000
Apr 7, 20250.33000.34000.32000.32000.320028,650
Apr 4, 20250.34000.34000.33000.34000.340014,500
Apr 3, 20250.35000.35000.34000.34000.340042,000
Apr 2, 20250.35000.35000.35000.35000.35003,500
Apr 1, 20250.35000.35000.34000.35000.35003,000
Mar 31, 20250.36000.36000.34500.35000.350057,000
Mar 28, 20250.36000.37000.36000.37000.370049,000
Mar 27, 20250.35000.36000.35000.36000.36006,000
Mar 26, 20250.35000.36000.34000.34000.340016,500
Mar 25, 20250.35000.35000.34500.35000.35006,000
Mar 24, 20250.35000.36000.34000.35000.350020,500
Mar 21, 20250.36000.36000.36000.36000.3600500
Mar 20, 20250.38000.38000.36000.36000.36008,500
Mar 19, 20250.36000.37000.36000.37000.370050,900
Mar 18, 20250.36000.37000.35000.35000.350014,000
Mar 17, 20250.33000.36000.33000.36000.360029,200
Mar 14, 20250.32000.33000.32000.33000.33002,000
Mar 13, 20250.32000.33000.31500.32000.32005,000
Mar 12, 20250.30000.31000.28500.30000.30005,750
Mar 11, 20250.29000.30000.28500.30000.30008,500
Mar 10, 20250.30000.31000.29000.29000.29008,500
Mar 7, 20250.30000.30000.29500.29500.29503,000
Mar 6, 20250.31000.31000.29000.29000.29003,000
Mar 5, 20250.31500.33000.29500.29500.295035,000
Mar 4, 20250.34000.34000.30000.32000.320050,953
Mar 3, 20250.38500.38500.34000.34000.340010,059
Feb 28, 20250.37000.40000.37000.37000.370038,500
Feb 27, 20250.39000.40000.36000.36000.36005,500
Feb 26, 20250.39500.40000.39000.39000.390017,000
Feb 25, 20250.40000.40000.38000.38500.385068,500
Feb 24, 20250.38000.40000.38000.40000.4000164,000
Feb 21, 20250.38000.38000.38000.38000.38002,500
Feb 20, 20250.37000.39000.37000.38000.380031,400
Feb 19, 20250.40000.40000.37000.37000.370032,600
Feb 18, 20250.41000.41000.37000.37000.3700117,000
Feb 14, 20250.37000.43000.36500.43000.430095,732
Feb 13, 20250.38000.39000.37000.38000.380068,000
Feb 12, 20250.39000.40000.38000.38000.380026,500
Feb 11, 20250.39000.39000.38000.39000.390034,000
Feb 10, 20250.40000.41000.39000.40000.400094,000
Feb 7, 20250.40000.43000.40000.41000.4100144,000
Feb 6, 20250.40000.41500.39000.39500.395028,500
Feb 5, 20250.38000.42000.37000.40000.400020,500
Feb 4, 20250.35000.40000.35000.39000.390025,500
Feb 3, 20250.34500.35500.34000.35000.350030,240
Jan 31, 20250.35000.35500.35000.35500.355022,650
Jan 30, 20250.37000.37000.35500.36500.365023,500
Jan 29, 20250.37000.38000.37000.38000.38002,000
Jan 28, 20250.37000.37000.37000.37000.3700-
Jan 27, 20250.37000.38000.36000.37000.37009,500
Jan 24, 20250.36000.36500.36000.36000.36003,000
Jan 23, 20250.38000.41000.35000.35000.350031,500
Jan 22, 20250.38000.39500.37000.37000.370012,500
Jan 21, 20250.40000.42000.37500.37500.375015,000
Jan 20, 20250.40000.40000.40000.40000.4000-
Jan 17, 20250.40000.40000.38000.40000.400014,165
Jan 16, 20250.40000.43000.39500.42000.420020,000
Jan 15, 20250.41000.41000.41000.41000.41001,320
Jan 14, 20250.40000.40000.40000.40000.40002,500
Jan 13, 20250.41000.41000.41000.41000.41002,735
Jan 10, 20250.42750.42750.41000.41000.410011,500
Jan 9, 20250.43500.43500.43500.43500.4350500
Jan 8, 20250.45000.45000.42000.42000.420012,000
Jan 7, 20250.46500.48000.43500.46000.460024,500
Jan 6, 20250.44500.47000.42500.47000.470013,000
Jan 3, 20250.44000.46000.43000.45000.4500134,250
Jan 2, 20250.39000.43000.37500.43000.430024,400
Dec 31, 20240.36000.39000.34500.38000.380038,782
Dec 30, 20240.35000.38000.34000.34000.3400314,840
Dec 27, 20240.36500.36500.35000.36000.3600141,363
Dec 24, 20240.38500.38500.36500.37000.370079,000
Dec 23, 20240.42000.42000.38500.38500.3850138,000
Dec 20, 20240.43000.43000.40000.42500.4250221,500
Dec 19, 20240.47000.48000.41000.44000.440096,940
Dec 18, 20240.43000.47500.43000.47500.475077,890
Dec 17, 20240.41000.44000.41000.43000.430073,800
Dec 16, 20240.41000.43000.40000.42500.425070,499
Dec 13, 20240.41000.42000.40000.40500.405029,500
Dec 12, 20240.41000.43500.41000.41000.410036,500
Dec 11, 20240.43000.43000.40500.40500.405021,500
Dec 10, 20240.46000.49000.42500.44000.440032,915
Dec 9, 20240.44000.47000.44000.47000.470040,505
Dec 6, 20240.45000.45000.42500.44000.440029,000
Dec 5, 20240.42000.46000.42000.45000.450043,000
Dec 4, 20240.43500.45000.39500.41000.410024,000
Dec 3, 20240.40000.45000.38000.44500.4450184,250
Dec 2, 20240.40000.41000.38000.39000.390035,000
Nov 29, 20240.40000.40000.39000.40000.400018,070
Nov 28, 20240.41000.41000.41000.41000.4100-
Nov 27, 20240.39000.41000.36000.41000.4100132,805
Nov 26, 20240.37000.40000.33000.39000.390089,000
Nov 25, 20240.40000.40000.37000.38000.3800102,993
Nov 22, 20240.43000.44000.40000.40000.4000142,255
Nov 21, 20240.44000.45000.39500.43000.4300112,320
Nov 20, 20240.46000.49000.43500.45000.450084,515
Nov 19, 20240.47000.47000.46000.47000.470040,000
Nov 18, 20240.46000.48500.46000.47000.470037,500
Nov 15, 20240.50000.51000.42000.45000.450086,550
Nov 14, 20240.52000.55000.49000.49500.4950338,126
Nov 13, 20240.55000.55000.44000.54000.5400205,382
Nov 12, 20240.50000.56000.50000.55000.5500231,506
Nov 11, 20240.60000.60000.49000.49000.490035,080
Nov 8, 20240.64000.64000.56000.62000.620082,895
Nov 7, 20240.68000.69000.62000.64000.6400100,515
Nov 6, 20240.80000.80000.66000.68000.680095,392
Nov 5, 20240.84000.84000.82000.84000.840028,138
Nov 4, 20240.86000.86000.83000.84000.840061,614
Nov 1, 20240.83000.86000.83000.85000.85005,928
Oct 31, 20240.84000.84000.82000.82000.820023,000
Oct 30, 20240.84000.86000.83000.84000.840014,000
Oct 29, 20240.84000.86000.82000.82000.820025,500
Oct 28, 20240.87000.87000.82000.82000.82006,050
Oct 25, 20240.86000.88000.86000.87000.870017,740
Oct 24, 20240.87000.88000.85000.85000.850010,200
Oct 23, 20240.90000.92000.86000.87000.870014,531
Oct 22, 20240.81000.90000.80000.90000.9000107,000
Oct 21, 20240.80000.81000.79000.81000.810027,500
Oct 18, 20240.78000.81000.78000.80000.80009,000
Oct 17, 20240.79000.79000.75000.78000.780014,138
Oct 16, 20240.78000.78000.78000.78000.78001,500
Oct 15, 20240.77000.81000.75000.80000.800021,020
Oct 11, 20240.79000.79000.70000.77000.7700115,826
Oct 10, 20240.78000.80000.78000.79000.79005,453
Oct 9, 20240.80000.80000.74000.77000.770061,805
Oct 8, 20240.82000.82000.70000.80000.800071,359
Oct 7, 20240.84000.85000.78000.82000.820011,000
Oct 4, 20240.82000.85000.81000.82000.8200125,444
Oct 3, 20240.80000.86000.78000.82000.820051,000
Oct 2, 20240.80000.81000.73000.78000.7800129,637
Oct 1, 20240.84000.84000.79000.80000.800082,550
Sep 30, 20240.85000.87000.79000.84000.8400145,010
Sep 27, 20240.86000.87000.81000.85000.850069,200
Sep 26, 20240.90000.90000.84000.89000.890071,000
Sep 25, 20240.94000.94000.88000.90000.900018,125
Sep 24, 20240.99001.01000.92000.95000.950095,586
Sep 23, 20240.98001.00000.98001.00001.000015,500
Sep 20, 20240.98000.98000.95000.98000.980010,600
Sep 19, 20240.92001.02000.92000.98000.980062,021
Sep 18, 20240.90000.92000.89000.89000.89006,535
Sep 17, 20240.96000.96000.91000.92000.920023,800
Sep 16, 20240.98000.98000.95000.96000.960018,504
Sep 13, 20241.00001.01000.97000.98000.980018,600
Sep 12, 20240.98001.00000.96000.98000.980026,892
Sep 11, 20240.98000.99000.92000.98000.980015,860
Sep 10, 20240.98001.00000.98000.98000.980011,000
Sep 9, 20240.94001.00000.94000.99000.990048,383
Sep 6, 20240.98000.98000.88000.94000.940028,469
Sep 5, 20240.94000.96000.94000.94000.94007,000
Sep 4, 20240.94000.99000.91000.92000.920021,938
Sep 3, 20240.92000.93000.90000.92000.920026,000
Aug 30, 20240.90000.96000.90000.94000.940040,734
Aug 29, 20240.92000.94000.91000.92000.920028,000
Aug 28, 20240.90000.98000.90000.92000.920050,700
Aug 27, 20241.00001.03000.89000.92000.9200150,492
Aug 26, 20241.16001.17001.02001.09001.0900104,307
Aug 23, 20241.12001.16001.12001.16001.16006,000
Aug 22, 20241.12001.16001.09001.14001.140026,750
Aug 21, 20241.10001.14001.09001.12001.12009,000
Aug 20, 20241.12001.14001.08001.10001.100057,700
Aug 19, 20241.20001.24001.11001.12001.120053,073
Aug 16, 20241.06001.22001.02001.20001.2000157,275
Aug 15, 20241.08001.14001.04001.08001.0800137,400
Aug 14, 20241.08001.15001.08001.08001.0800180,898
Aug 13, 20241.04001.12001.01001.08001.0800149,200
Aug 12, 20240.97001.11000.96001.04001.0400172,935
Aug 9, 20240.94000.98000.90000.96000.960047,740
Aug 8, 20240.90000.96000.90000.94000.940028,850
Aug 7, 20240.92000.97000.88000.88000.880051,400
Aug 6, 20241.02001.02000.88000.89000.8900212,200
Aug 2, 20241.05001.06001.03001.04001.040041,700
Aug 1, 20241.08001.10001.06001.06001.060032,900
Jul 31, 20241.05001.08001.04501.07001.070032,625
Jul 30, 20241.02001.08001.01001.03001.030010,451
Jul 29, 20241.06001.09001.01001.01001.010040,700
Jul 26, 20241.04001.07001.00001.04001.040021,000
Jul 25, 20241.00001.08001.00001.05001.050093,405
Jul 24, 20240.96001.01000.96000.98000.980079,251
Jul 23, 20240.94000.98000.92000.96000.9600308,065
Jul 22, 20240.92000.96000.92000.94000.940033,452
Jul 19, 20240.90000.94000.90000.92000.920041,799
Jul 18, 20240.86000.96000.86000.91000.910035,685
Jul 17, 20240.83000.89000.83000.86000.860025,986
Jul 16, 20240.80000.84000.80000.82000.820039,927
Jul 15, 20240.81000.82000.77000.81000.810063,798
Jul 12, 20240.79000.85000.79000.83000.830060,965
Jul 11, 20240.78000.81000.78000.80000.8000112,755
Jul 10, 20240.77000.81000.76000.78000.780024,901
Jul 9, 20240.79000.81000.78000.78000.780010,831
Jul 8, 20240.81000.82000.78000.78000.780021,225
Jul 5, 20240.86000.86000.82000.82000.82005,000
Jul 4, 20240.85000.85000.85000.85000.8500-
Jul 3, 20240.90000.90000.85000.85000.85006,002
Jul 2, 20240.86000.90000.85000.86000.860035,208
Jun 28, 20240.95000.99000.88000.94000.940062,608
Jun 27, 20240.94001.01000.94000.99000.990054,645
Jun 26, 20240.91000.97000.90000.95000.9500108,000
Jun 25, 20240.95000.96000.95000.96000.96002,803
Jun 24, 20240.89000.98000.89000.97000.970010,000
Jun 21, 20240.88000.89000.87000.89000.890026,457
Jun 20, 20240.90000.95000.88000.90000.900024,650
Jun 19, 20240.89000.90000.89000.90000.900011,900
Jun 18, 20240.88000.90000.87000.88000.880029,624
Jun 17, 20240.90000.93000.88000.88000.880038,400
Jun 14, 20240.92000.94000.89000.91000.910021,606
Jun 13, 20240.96000.96000.93000.94000.940030,103
Jun 12, 20240.99000.99000.95000.96000.960034,526
Jun 11, 20240.99000.99000.96000.98000.980015,346
Jun 10, 20241.00001.00000.95001.00001.000028,060
Jun 7, 20241.02001.02000.95000.99000.990030,200
Jun 6, 20241.01001.02001.00001.01001.010013,337
Jun 5, 20241.00001.01001.00001.01001.01007,000
Jun 4, 20241.00001.04000.99001.01001.010023,600
Jun 3, 20240.95001.12000.95001.00001.000067,750
May 31, 20241.04001.13001.02001.07001.070048,175
May 30, 20240.98001.13000.98001.05001.050055,100
May 29, 20241.04001.05001.00001.00001.000020,960
May 28, 20241.10001.11001.05001.05001.050050,600
May 27, 20241.10001.10001.08001.09001.090012,400
May 24, 20241.08001.20001.08001.09001.090049,900
May 23, 20241.20001.22001.05001.07001.0700206,300
May 22, 20241.20001.26001.19001.19001.190056,210
May 21, 20241.31001.31001.17001.22001.220096,031
May 17, 20241.36001.37001.30001.31001.3100118,900
May 16, 20241.30001.40001.29001.37001.3700400,490
May 15, 20241.34001.35001.28001.29001.290096,400
May 14, 20241.29001.39001.27001.36001.3600135,500
May 13, 20241.28001.31001.26001.31001.310076,401
May 10, 20241.32001.32001.28001.30001.300023,400
May 9, 20241.28001.33001.27001.32001.320019,409

Related Tickers