Curaleaf Holdings, Inc. CURA
TSX · Kanada · Proses Endüstrileri
CAD 14,66+0,04 (+%0,27)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |