Curaleaf Holdings, Inc. CURA
TSX · Canada · Process Industries
CAD 14.66+0.04 (+0.27%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14.66 | +0.27% | CAD 14.59 | CAD 14.85 | CAD 14.00 | 198.87K |
| 2026-09-30 | CAD 14.62 | -4.94% | CAD 14.40 | CAD 15.22 | CAD 13.69 | 1.27M |
| 2026-09-29 | CAD 15.38 | +0.13% | CAD 15.30 | CAD 15.50 | CAD 15.12 | 122.20K |
| 2026-09-28 | CAD 15.36 | -1.85% | CAD 15.30 | CAD 15.74 | CAD 15.00 | 145.20K |
| 2026-09-25 | CAD 15.65 | -2.31% | CAD 15.86 | CAD 16.01 | CAD 15.37 | 126.90K |
| 2026-09-24 | CAD 16.02 | -4.64% | CAD 16.56 | CAD 16.56 | CAD 15.72 | 222.30K |
| 2026-09-23 | CAD 16.80 | +2.69% | CAD 16.36 | CAD 16.82 | CAD 16.30 | 230.30K |
| 2026-09-22 | CAD 16.36 | +11.29% | CAD 14.70 | CAD 16.36 | CAD 14.64 | 534.00K |
| 2026-09-21 | CAD 14.70 | +0.27% | CAD 14.66 | CAD 14.90 | CAD 14.36 | 293.20K |
| 2026-09-18 | CAD 14.66 | +2.02% | CAD 14.25 | CAD 14.75 | CAD 13.92 | 6.44M |
| 2026-09-17 | CAD 14.37 | +2.57% | CAD 14.19 | CAD 14.50 | CAD 14.15 | 306.40K |
| 2026-09-16 | CAD 14.01 | -0.36% | CAD 14.08 | CAD 14.20 | CAD 13.84 | 207.30K |
| 2026-09-15 | CAD 14.06 | +0.07% | CAD 13.98 | CAD 14.10 | CAD 13.70 | 145.90K |
| 2026-09-14 | CAD 14.05 | +5.72% | CAD 13.01 | CAD 14.12 | CAD 12.91 | 211.20K |
| 2026-09-11 | CAD 13.29 | -2.42% | CAD 13.70 | CAD 13.78 | CAD 13.13 | 184.20K |
| 2026-09-10 | CAD 13.62 | -3.40% | CAD 13.96 | CAD 14.22 | CAD 13.51 | 230.60K |
| 2026-09-09 | CAD 14.10 | +2.62% | CAD 13.78 | CAD 14.33 | CAD 13.65 | 274.70K |
| 2026-09-08 | CAD 13.74 | +0.15% | CAD 13.65 | CAD 14.02 | CAD 13.37 | 252.60K |
| 2026-09-04 | CAD 13.72 | +4.10% | CAD 13.18 | CAD 13.72 | CAD 13.15 | 139.00K |
| 2026-09-03 | CAD 13.18 | -4.77% | CAD 13.85 | CAD 13.85 | CAD 12.99 | 390.50K |
| 2026-09-02 | CAD 13.84 | +1.32% | CAD 13.68 | CAD 14.00 | CAD 13.63 | 261.70K |
| 2026-09-01 | CAD 13.66 | +1.94% | CAD 13.23 | CAD 13.84 | CAD 13.23 | 230.00K |
| 2026-08-31 | CAD 13.40 | -0.37% | CAD 13.52 | CAD 13.75 | CAD 13.17 | 114.80K |
| 2026-08-28 | CAD 13.45 | +3.54% | CAD 12.97 | CAD 13.65 | CAD 12.80 | 109.60K |
| 2026-08-27 | CAD 12.99 | -1.29% | CAD 13.13 | CAD 13.22 | CAD 12.78 | 120.50K |
| 2026-08-26 | CAD 13.16 | -3.02% | CAD 13.41 | CAD 13.85 | CAD 13.06 | 220.90K |
| 2026-08-25 | CAD 13.57 | +0.89% | CAD 13.44 | CAD 13.70 | CAD 13.29 | 183.40K |
| 2026-08-24 | CAD 13.45 | -2.04% | CAD 13.69 | CAD 13.80 | CAD 13.37 | 164.30K |
| 2026-08-21 | CAD 13.73 | +3.86% | CAD 13.30 | CAD 13.77 | CAD 13.25 | 288.50K |
| 2026-08-20 | CAD 13.22 | -2.65% | CAD 13.53 | CAD 13.53 | CAD 12.95 | 203.90K |
| 2026-08-19 | CAD 13.58 | +6.09% | CAD 12.83 | CAD 13.73 | CAD 12.74 | 173.60K |
| 2026-08-18 | CAD 12.80 | -1.46% | CAD 12.94 | CAD 13.03 | CAD 12.58 | 119.50K |
| 2026-08-17 | CAD 12.99 | -1.14% | CAD 13.17 | CAD 13.43 | CAD 12.92 | 155.00K |
| 2026-08-14 | CAD 13.14 | -2.67% | CAD 13.36 | CAD 13.43 | CAD 12.71 | 204.70K |
| 2026-08-13 | CAD 13.50 | -2.17% | CAD 13.54 | CAD 14.05 | CAD 13.25 | 323.70K |
| 2026-08-12 | CAD 13.80 | 0.00% | CAD 13.91 | CAD 13.95 | CAD 13.51 | 181.70K |
| 2026-08-11 | CAD 13.80 | +5.50% | CAD 13.14 | CAD 14.05 | CAD 12.94 | 325.10K |
| 2026-08-10 | CAD 13.08 | +1.00% | CAD 12.89 | CAD 13.38 | CAD 12.79 | 114.10K |
| 2026-08-07 | CAD 12.95 | +0.15% | CAD 13.11 | CAD 13.37 | CAD 12.90 | 137.70K |
| 2026-08-06 | CAD 12.93 | +10.42% | CAD 12.18 | CAD 13.01 | CAD 11.77 | 397.10K |
| 2026-08-05 | CAD 11.71 | -7.36% | CAD 12.82 | CAD 12.82 | CAD 11.57 | 304.50K |
| 2026-08-04 | CAD 12.64 | +1.85% | CAD 12.10 | CAD 12.78 | CAD 11.95 | 150.30K |
| 2026-07-31 | CAD 12.41 | +1.06% | CAD 12.24 | CAD 12.76 | CAD 12.19 | 138.10K |
| 2026-07-30 | CAD 12.28 | +4.42% | CAD 11.88 | CAD 12.47 | CAD 11.76 | 117.10K |
| 2026-07-29 | CAD 11.76 | -2.97% | CAD 12.02 | CAD 12.09 | CAD 11.54 | 210.40K |
| 2026-07-28 | CAD 12.12 | -4.04% | CAD 12.61 | CAD 12.61 | CAD 12.00 | 156.40K |
| 2026-07-27 | CAD 12.63 | -2.55% | CAD 12.95 | CAD 13.27 | CAD 12.55 | 156.00K |
| 2026-07-24 | CAD 12.96 | +0.31% | CAD 12.86 | CAD 13.13 | CAD 12.67 | 111.40K |
| 2026-07-23 | CAD 12.92 | -2.34% | CAD 13.00 | CAD 13.25 | CAD 12.80 | 130.40K |
| 2026-07-22 | CAD 13.23 | -2.14% | CAD 13.35 | CAD 13.55 | CAD 13.10 | 66.80K |
| 2026-07-21 | CAD 13.52 | +3.60% | CAD 13.13 | CAD 13.56 | CAD 13.11 | 133.30K |
| 2026-07-20 | CAD 13.05 | -0.68% | CAD 13.10 | CAD 13.17 | CAD 12.85 | 45.70K |
| 2026-07-17 | CAD 13.14 | +0.15% | CAD 12.93 | CAD 13.17 | CAD 12.75 | 80.20K |
| 2026-07-16 | CAD 13.12 | -4.16% | CAD 13.56 | CAD 13.60 | CAD 13.04 | 110.30K |
| 2026-07-15 | CAD 13.69 | -1.30% | CAD 13.99 | CAD 14.00 | CAD 13.56 | 101.20K |
| 2026-07-14 | CAD 13.87 | -1.98% | CAD 14.13 | CAD 14.15 | CAD 13.66 | 89.50K |
| 2026-07-13 | CAD 14.15 | +4.81% | CAD 13.48 | CAD 14.30 | CAD 13.35 | 228.60K |
| 2026-07-10 | CAD 13.50 | +2.51% | CAD 13.13 | CAD 13.65 | CAD 12.97 | 119.80K |
| 2026-07-09 | CAD 13.17 | -4.08% | CAD 13.70 | CAD 13.98 | CAD 13.02 | 134.90K |
| 2026-07-08 | CAD 13.73 | +2.39% | CAD 13.26 | CAD 13.87 | CAD 13.12 | 100.20K |
| 2026-07-07 | CAD 13.41 | +0.68% | CAD 13.32 | CAD 13.62 | CAD 13.16 | 109.70K |
| 2026-07-06 | CAD 13.32 | -9.08% | CAD 14.58 | CAD 14.58 | CAD 13.16 | 224.50K |
| 2026-07-03 | CAD 14.65 | +0.69% | CAD 14.38 | CAD 14.70 | CAD 14.38 | 33.30K |
| 2026-07-02 | CAD 14.55 | -4.96% | CAD 15.18 | CAD 15.19 | CAD 14.15 | 178.50K |
| 2026-06-30 | CAD 15.31 | +5.88% | CAD 14.55 | CAD 15.35 | CAD 14.26 | 307.60K |
| 2026-06-29 | CAD 14.46 | +2.12% | CAD 14.16 | CAD 14.50 | CAD 13.65 | 200.50K |
| 2026-06-26 | CAD 14.16 | +3.89% | CAD 13.55 | CAD 14.30 | CAD 13.51 | 224.20K |
| 2026-06-25 | CAD 13.63 | +2.95% | CAD 13.05 | CAD 13.70 | CAD 12.96 | 121.10K |
| 2026-06-24 | CAD 13.24 | +0.38% | CAD 13.08 | CAD 13.61 | CAD 12.92 | 94.10K |
| 2026-06-23 | CAD 13.19 | -4.00% | CAD 13.35 | CAD 13.61 | CAD 13.00 | 145.00K |
| 2026-06-22 | CAD 13.74 | -2.28% | CAD 13.91 | CAD 14.23 | CAD 13.55 | 159.70K |
| 2026-06-19 | CAD 14.06 | -1.13% | CAD 14.01 | CAD 14.27 | CAD 13.97 | 168.50K |
| 2026-06-18 | CAD 14.22 | +5.88% | CAD 13.58 | CAD 14.39 | CAD 13.24 | 181.60K |
| 2026-06-17 | CAD 13.43 | -0.81% | CAD 13.50 | CAD 14.04 | CAD 13.21 | 120.00K |
| 2026-06-16 | CAD 13.54 | -0.95% | CAD 13.71 | CAD 13.95 | CAD 12.99 | 96.50K |
| 2026-06-15 | CAD 13.67 | -1.23% | CAD 13.94 | CAD 14.34 | CAD 13.49 | 150.70K |
| 2026-06-12 | CAD 13.84 | -4.95% | CAD 14.62 | CAD 15.00 | CAD 13.71 | 157.00K |
| 2026-06-11 | CAD 14.56 | +0.41% | CAD 14.37 | CAD 15.20 | CAD 14.09 | 196.90K |
| 2026-06-10 | CAD 14.50 | -3.72% | CAD 14.65 | CAD 15.36 | CAD 14.35 | 159.70K |
| 2026-06-09 | CAD 15.06 | -3.46% | CAD 15.04 | CAD 16.18 | CAD 14.62 | 307.60K |
| 2026-06-08 | CAD 15.60 | -3.76% | CAD 16.20 | CAD 16.50 | CAD 14.95 | 311.60K |
| 2026-06-05 | CAD 16.21 | +6.57% | CAD 15.00 | CAD 16.92 | CAD 14.73 | 395.40K |
| 2026-06-04 | CAD 15.21 | +7.19% | CAD 14.10 | CAD 15.48 | CAD 14.10 | 257.27K |
| 2026-06-03 | CAD 14.19 | -4.83% | CAD 14.76 | CAD 15.00 | CAD 13.89 | 216.63K |
| 2026-06-02 | CAD 14.91 | -1.58% | CAD 15.00 | CAD 15.15 | CAD 14.76 | 106.73K |
| 2026-06-01 | CAD 15.15 | +4.12% | CAD 14.37 | CAD 15.36 | CAD 14.31 | 195.80K |
| 2026-05-29 | CAD 14.55 | -0.82% | CAD 14.67 | CAD 15.00 | CAD 14.25 | 248.70K |
| 2026-05-28 | CAD 14.67 | +11.39% | CAD 12.93 | CAD 14.82 | CAD 12.75 | 403.07K |
| 2026-05-27 | CAD 13.17 | -3.52% | CAD 13.35 | CAD 13.65 | CAD 12.54 | 241.70K |
| 2026-05-26 | CAD 13.65 | -3.19% | CAD 14.34 | CAD 14.46 | CAD 12.78 | 369.70K |