Charlotte's Web Holdings, Inc. CWEB
TSX · Canada · Process Industries
CAD 0.3900+0.01 (+1.30%)
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 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 10.20K |
| 2026-09-30 | CAD 0.39 | +2.63% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 34.00K |
| 2026-09-29 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 40.60K |
| 2026-09-28 | CAD 0.38 | -7.32% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 103.80K |
| 2026-09-25 | CAD 0.41 | +2.50% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 3.80K |
| 2026-09-24 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 5.40K |
| 2026-09-23 | CAD 0.41 | -6.82% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 22.40K |
| 2026-09-22 | CAD 0.44 | -2.22% | CAD 0.47 | CAD 0.47 | CAD 0.39 | 104.30K |
| 2026-09-21 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 11.30K |
| 2026-09-18 | CAD 0.45 | 0.00% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 19.20K |
| 2026-09-17 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 10.50K |
| 2026-09-16 | CAD 0.45 | -4.26% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 15.70K |
| 2026-09-15 | CAD 0.47 | 0.00% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 12.60K |
| 2026-09-14 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 29.60K |
| 2026-09-11 | CAD 0.48 | +6.67% | CAD 0.46 | CAD 0.49 | CAD 0.45 | 37.90K |
| 2026-09-10 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 11.60K |
| 2026-09-09 | CAD 0.47 | +6.82% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 30.10K |
| 2026-09-08 | CAD 0.44 | 0.00% | CAD 0.41 | CAD 0.46 | CAD 0.41 | 12.50K |
| 2026-09-04 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.46 | CAD 0.42 | 67.20K |
| 2026-09-03 | CAD 0.42 | +2.44% | CAD 0.40 | CAD 0.43 | CAD 0.39 | 143.90K |
| 2026-09-02 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 25.60K |
| 2026-09-01 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 30.80K |
| 2026-08-31 | CAD 0.40 | -4.76% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 14.20K |
| 2026-08-28 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 41.80K |
| 2026-08-27 | CAD 0.42 | -8.70% | CAD 0.45 | CAD 0.46 | CAD 0.41 | 67.70K |
| 2026-08-26 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 6.20K |
| 2026-08-25 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 60.70K |
| 2026-08-24 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 16.00K |
| 2026-08-21 | CAD 0.46 | +9.52% | CAD 0.43 | CAD 0.48 | CAD 0.43 | 113.60K |
| 2026-08-20 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 482.80K |
| 2026-08-19 | CAD 0.43 | +10.26% | CAD 0.40 | CAD 0.44 | CAD 0.40 | 40.50K |
| 2026-08-18 | CAD 0.39 | -4.88% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 13.50K |
| 2026-08-17 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.44 | CAD 0.39 | 92.20K |
| 2026-08-14 | CAD 0.42 | +2.44% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 89.70K |
| 2026-08-13 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 67.90K |
| 2026-08-12 | CAD 0.40 | +5.26% | CAD 0.39 | CAD 0.43 | CAD 0.39 | 109.50K |
| 2026-08-11 | CAD 0.38 | +5.56% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 186.00K |
| 2026-08-10 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.41 | CAD 0.35 | 90.20K |
| 2026-08-07 | CAD 0.35 | +6.06% | CAD 0.33 | CAD 0.36 | CAD 0.33 | 29.30K |
| 2026-08-06 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 40.30K |
| 2026-08-05 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 26.00K |
| 2026-08-04 | CAD 0.33 | +3.13% | CAD 0.32 | CAD 0.37 | CAD 0.32 | 239.20K |
| 2026-07-31 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 26.00K |
| 2026-07-30 | CAD 0.32 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 62.10K |
| 2026-07-29 | CAD 0.32 | -3.03% | CAD 0.35 | CAD 0.35 | CAD 0.31 | 105.30K |
| 2026-07-28 | CAD 0.33 | -5.71% | CAD 0.34 | CAD 0.36 | CAD 0.33 | 35.60K |
| 2026-07-27 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 30.60K |
| 2026-07-24 | CAD 0.34 | -5.56% | CAD 0.38 | CAD 0.38 | CAD 0.33 | 45.40K |
| 2026-07-23 | CAD 0.36 | +16.13% | CAD 0.34 | CAD 0.39 | CAD 0.34 | 329.90K |
| 2026-07-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 85.90K |
| 2026-07-21 | CAD 0.31 | +3.33% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 16.70K |
| 2026-07-20 | CAD 0.30 | -6.25% | CAD 0.32 | CAD 0.35 | CAD 0.30 | 320.60K |
| 2026-07-17 | CAD 0.32 | -3.03% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 63.60K |
| 2026-07-16 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 15.20K |
| 2026-07-15 | CAD 0.34 | -8.11% | CAD 0.37 | CAD 0.40 | CAD 0.34 | 87.70K |
| 2026-07-14 | CAD 0.37 | 0.00% | CAD 0.34 | CAD 0.40 | CAD 0.34 | 133.80K |
| 2026-07-13 | CAD 0.37 | -21.28% | CAD 0.45 | CAD 0.45 | CAD 0.28 | 781.60K |
| 2026-07-10 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 24.50K |
| 2026-07-09 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 18.30K |
| 2026-07-08 | CAD 0.44 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 5.50K |
| 2026-07-07 | CAD 0.44 | +4.76% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 7.90K |
| 2026-07-06 | CAD 0.42 | -4.55% | CAD 0.45 | CAD 0.46 | CAD 0.42 | 20.60K |
| 2026-07-03 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 5.00K |
| 2026-07-02 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 15.00K |
| 2026-06-30 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 12.00K |
| 2026-06-29 | CAD 0.44 | 0.00% | CAD 0.46 | CAD 0.48 | CAD 0.44 | 53.00K |
| 2026-06-26 | CAD 0.44 | -2.22% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 10.70K |
| 2026-06-25 | CAD 0.45 | +12.50% | CAD 0.44 | CAD 0.50 | CAD 0.42 | 135.30K |
| 2026-06-24 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 43.80K |
| 2026-06-23 | CAD 0.40 | +14.29% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 81.10K |
| 2026-06-22 | CAD 0.35 | -12.50% | CAD 0.42 | CAD 0.42 | CAD 0.35 | 390.10K |
| 2026-06-19 | CAD 0.40 | -4.76% | CAD 0.49 | CAD 0.49 | CAD 0.39 | 203.30K |
| 2026-06-18 | CAD 0.42 | -14.29% | CAD 0.52 | CAD 0.53 | CAD 0.42 | 248.00K |
| 2026-06-17 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.53 | CAD 0.49 | 79.00K |
| 2026-06-16 | CAD 0.50 | -7.41% | CAD 0.56 | CAD 0.56 | CAD 0.50 | 80.10K |
| 2026-06-15 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.58 | CAD 0.54 | 35.30K |
| 2026-06-12 | CAD 0.54 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 33.20K |
| 2026-06-11 | CAD 0.54 | +3.85% | CAD 0.51 | CAD 0.58 | CAD 0.51 | 34.20K |
| 2026-06-10 | CAD 0.52 | -7.14% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 53.20K |
| 2026-06-09 | CAD 0.56 | -1.75% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 70.40K |
| 2026-06-08 | CAD 0.57 | 0.00% | CAD 0.59 | CAD 0.61 | CAD 0.57 | 32.30K |
| 2026-06-05 | CAD 0.57 | 0.00% | CAD 0.59 | CAD 0.63 | CAD 0.57 | 170.60K |
| 2026-06-04 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.61 | CAD 0.56 | 115.30K |
| 2026-06-03 | CAD 0.56 | -15.15% | CAD 0.66 | CAD 0.66 | CAD 0.53 | 627.90K |
| 2026-06-02 | CAD 0.66 | -4.35% | CAD 0.68 | CAD 0.70 | CAD 0.66 | 44.80K |
| 2026-06-01 | CAD 0.69 | +2.99% | CAD 0.70 | CAD 0.72 | CAD 0.69 | 39.00K |
| 2026-05-29 | CAD 0.67 | -4.29% | CAD 0.72 | CAD 0.73 | CAD 0.67 | 52.70K |
| 2026-05-28 | CAD 0.70 | +7.69% | CAD 0.66 | CAD 0.76 | CAD 0.66 | 219.20K |
| 2026-05-27 | CAD 0.65 | 0.00% | CAD 0.63 | CAD 0.70 | CAD 0.63 | 95.40K |
| 2026-05-26 | CAD 0.65 | +12.07% | CAD 0.59 | CAD 0.67 | CAD 0.57 | 149.40K |