CannTrust Holdings Inc. (TRST:CC)

3.62

-0.22 (-5.729%)

As of Sun Jul 21 13:44:00 EDT 2019

Open: 3.62 Prev. Close:: 3.84 High: 3.86
Low: 3.61 Share Vol.: 3,153,114 Trade Vol.: 9,491
Shares Out.: 141,222,547 Market Cap: 511,086,992
Open: 3.62
Prev. Close:: 3.84
High: 3.86
Low: 3.61
Share Vol.: 3,153,114
Trade Vol.: 9,491
Shares Out.: 141,222,547
Market Cap: 511,086,992

News About TRST:CC

IIROC Trade Resumption – TRST

IIROC Trade Resumption - TRST Canada NewsWire TORONTO, July 18, 2019 TORONTO , July 18, 2019 /CNW/ - Trading resumes in: Company: CannTrust Holdings Inc. TSX Symbol: TRST Resumption (ET): 2‎:10‎:18‎ ‎PM IIROC can make a decision to imp...

Canada Newswire via QuoteMedia - 3 days ago

IIROC Trading Halt – TRST

IIROC Trading Halt - TRST Canada NewsWire TORONTO, July 18, 2019 TORONTO , July 18, 2019 /CNW/ - The following issues have been halted by IIROC: Company: CannTrust Holdings Inc. TSX Symbol: TRST Reason: Single-Stock Circuit Breaker Halt Time (ET): ‎2&#x200...

Canada Newswire via QuoteMedia - 3 days ago

Aurora Cannabis: Broken In Several Ways

With a couple of recent disasters in the Canadian cannabis sector, Aurora Cannabis ( ACB ) will likely return to the recent lows. The sentiment shift in the cannabis sector will impact all stocks and a subtle signal of a new business model is problematic. The investment thesis continues to...

SeekingAlpha via QuoteMedia - 4 days ago

HIGHLY IMPORTANT CANNTRUST HOLDINGS INC. SHAREHOLDER ALERT: Wolf Haldenstein Adler Freeman & Herz LLP announces that a class action lawsuit has been filed on behalf of shareholders of CannTrust Holdings Inc. in the United States District Court for the Southern District of New York

NEW YORK, July 17, 2019 (GLOBE NEWSWIRE) -- Wolf Haldenstein Adler Freeman & Herz LLP announces that a federal securities class action lawsuit has been filed in the United States District Court for the Southern District of New York on behalf of all persons or entities that purchased...

GlobeNewswire via QuoteMedia - 4 days ago

CannTrust Slumps as Health Canada Investigates Illegal Growing

The cannabis industry was shaken last week when news about CannTrust Holding’s (NYSE: CTST ,TSX:TRST) alleged violation of cannabis policies came out. The Vaughn, Ontario-based cannabis company has been a player in the market since 2015, focusing heavily on its cannabis research, an...

Investing News Network via QuoteMedia - 5 days ago

Similar companies

Symbol Last price Change % change
CORV:CC Correvio Pharma Corp. 2.58 0.18 7.5%
NRI:CC Nuvo Pharmaceuticals Inc. 0.70 0%
HEXO:CC HEXO Corp. 6.40 -0.09 -1.387%
TGOD:CC The Green Organic Dutchman Holdings Ltd. 3.24 -0.05 -1.52%
ASP:CC Acerus Pharmaceuticals Corporation 0.12 0%

About TRST:CC

CannTrust Holdings Inc provides pharmaceutical grade medical cannabis. It is also engaged in the research, innovation and contribution of evidence-based research regarding the use and efficacy of cannabis.

Read more

Day Low 3.61

Day high 3.86

52 week low 3.17

52 week low high 15.50

Charting for CannTrust Holdings Inc.

News Articles for CannTrust Holdings Inc.

IIROC Trade Resumption – TRST

IIROC Trade Resumption - TRST Canada NewsWire TORONTO, July 18, 2019 TORONTO , July 18, 2019 /CNW/ - Trading resumes in: Company: CannTrust Holdings Inc. TSX Symbol: TRST Resumption (ET): 2‎:10‎:18‎ ‎PM IIROC can make a decision to imp...

Canada Newswire via QuoteMedia - 3 days ago

IIROC Trading Halt – TRST

IIROC Trading Halt - TRST Canada NewsWire TORONTO, July 18, 2019 TORONTO , July 18, 2019 /CNW/ - The following issues have been halted by IIROC: Company: CannTrust Holdings Inc. TSX Symbol: TRST Reason: Single-Stock Circuit Breaker Halt Time (ET): ‎2&#x200...

Canada Newswire via QuoteMedia - 3 days ago

Aurora Cannabis: Broken In Several Ways

With a couple of recent disasters in the Canadian cannabis sector, Aurora Cannabis ( ACB ) will likely return to the recent lows. The sentiment shift in the cannabis sector will impact all stocks and a subtle signal of a new business model is problematic. The investment thesis continues to...

SeekingAlpha via QuoteMedia - 4 days ago

HIGHLY IMPORTANT CANNTRUST HOLDINGS INC. SHAREHOLDER ALERT: Wolf Haldenstein Adler Freeman & Herz LLP announces that a class action lawsuit has been filed on behalf of shareholders of CannTrust Holdings Inc. in the United States District Court for the Southern District of New York

NEW YORK, July 17, 2019 (GLOBE NEWSWIRE) -- Wolf Haldenstein Adler Freeman & Herz LLP announces that a federal securities class action lawsuit has been filed in the United States District Court for the Southern District of New York on behalf of all persons or entities that purchased...

GlobeNewswire via QuoteMedia - 4 days ago

CannTrust Slumps as Health Canada Investigates Illegal Growing

The cannabis industry was shaken last week when news about CannTrust Holding’s (NYSE: CTST ,TSX:TRST) alleged violation of cannabis policies came out. The Vaughn, Ontario-based cannabis company has been a player in the market since 2015, focusing heavily on its cannabis research, an...

Investing News Network via QuoteMedia - 5 days ago

CannTrust Stock Attempts to Recover: Can TRST and CTST Sustain?

CannTrust stock is recovering this week after last week’s slump of 50%. Let’s recap all the recent drama from CannTrust Holdings (TSX:TRST) (NYSE:CTST). Setback for CannTrust Having got its cultivation license in April this year, CannTrust Holdings looked well on its way t...

Pot Stock News via QuoteMedia - 5 days ago

Cannabis Stocks to Watch: CannTrust Holdings Inc. (TSX:TRST) Up +10.56% Monday

At close of market on Monday, CannTrust Holdings Inc. (TSX:TRST) stock finished trading at +10.56%, bringing the stock price to $3.98 on the Toronto Stock Exchange. The stock price saw a low of $3.17 and a high of $4.04. The company’s stock was traded 18,194 times with a total of 8,27...

Pot Stock News via QuoteMedia - 5 days ago

Waves of CBD Beauty Products Filling Shelves of Major Retailers Across the US

CannabisNewsWire Editorial Coverage : Mainstream retailers across the United States are embracing the growing popularity of the nonpsychoactive cannabinoid, cannabidiol (CBD), making room for CBD products on their prominent shelves. With the rise of these cannabis beauty products, major s...

CannabisNewsWire via QuoteMedia - 5 days ago

Weekly Cannabis Report: Cannabis Stocks Getting Destroyed

Welcome to our Weekly Cannabis Report, a reliable source for investors to receive the latest developments and analysis in the cannabis sector. Trading Summary Cannabis stocks got totally destroyed last week after CannTrust shocked the industry with its non-compliance news. The Horizons Mar...

SeekingAlpha via QuoteMedia - 6 days ago

CIR, CPE and GLPG among midday movers

Gainers:  Capricor Therapeutics (NASDAQ: CAPR ) +148% . Carolina Trust BancShares (NASDAQ: CART ) +30% . SSLJ.com Limited (YGTY) +29% . Chicken Soup for the Soul Entertainment (NASDAQ: CSSE ) +22% . AVROBIO (NASDAQ: AVRO ) +22% . Mereo BioPharma Group (NASDAQ: MREO ) +21% . Amer...

SeekingAlpha via QuoteMedia - 6 days ago

About CannTrust Holdings Inc.

CannTrust Holdings Inc provides pharmaceutical grade medical cannabis. It is also engaged in the research, innovation and contribution of evidence-based research regarding the use and efficacy of cannabis.


Company overview

Sector: Healthcare
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
3280 Langstaff Road Unit 1, Building 1 Vaughan L4K 4Z8 ON CAN
Telephone:
+1 647 872-2300
Website:
https://www.canntrust.ca
Facsimile:
+1 647 872-2315

CannTrust Holdings Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-7,352,846.00 9,363,014.00 -12,766,232.00 -5,432,525.00 -2,678,368.00
Basic EPS
-0.14 0.09
Operating Revenue
48,390,103.00 20,697,764.00 4,382,088.00 608,768.00 0.00
Total Expenses
54,461,901.00 11,484,801.00 5,758,775.00 5,183,889.00 3,152,911.00
Diluted Continuous Operations
-0.14 0.09
Depreciation And Amortization
2,169,281.00 964,396.00 379,750.00 1,152,503.00 474,543.00
Interest Income Non Operating
790,123.00 0.00
Interest Expense Non Operating
687,011.00 260,203.00 473,961.00 234,942.00
Interest Income
790,123.00 0.00
General And Administrative Expense
26,894,860.00 9,422,126.00 3,447,945.00 3,389,043.00 2,559,176.00
Net Income From Continuing And Discontinued Operation
-13,553,616.00 6,885,430.00 -12,815,159.00 -6,414,390.00 -12,753,657.00
Net Income Continuous Operations
-13,553,616.00 6,885,430.00 -13,619,943.00 -6,819,970.00 -12,753,657.00
Operating Income
-8,816,758.00 9,212,963.00 -1,376,687.00 -4,575,121.00 -3,152,911.00
Net Income
-13,553,616.00 6,885,430.00 -12,815,159.00 -6,414,390.00 -12,753,657.00
Amortization Of Intangibles
2,169,281.00 964,396.00 379,750.00 1,152,503.00 474,543.00
Diluted Average Shares
99,282,045.00 80,526,105.00 70,129,251.00 70,129,251.00 70,129,251.00
Continuing And Discontinued Basic EPS
-0.14 0.09
Selling And Marketing Expense
16,245,888.00 4,001,914.00 329,866.00 764,126.00 433,659.00
Normalized Income
-12,342,705.40 8,715,048.00 -12,484,181.00 -5,354,009.00 -12,718,057.00
Amortization
2,169,281.00 964,396.00 379,750.00 1,152,503.00 474,543.00
Net Non Operating Interest Income Expense
103,112.00 -493,919.00 -473,961.00 -234,942.00
Salaries And Wages
17,880,393.00 6,163,992.00 1,661,308.00 1,889,906.00 1,161,219.00
Gross Profit
36,493,271.00 23,980,073.00 2,780,874.00 730,551.00 314,467.00
EBIT
-11,433,605.00 7,145,633.00 -13,145,982.00 -6,585,028.00 -3,152,911.00
Cost Of Revenue
9,151,872.00 3,282,309.00 1,601,214.00 121,783.00 314,467.00
Other Income Expense
-3,406,970.00 -1,833,614.00 -11,769,295.00 -2,009,907.00 -9,600,746.00
Net Interest Income
103,112.00 -493,919.00 -473,961.00 -234,942.00
Operating Expense
45,310,029.00 14,767,110.00 4,157,561.00 5,305,672.00 3,467,378.00
Net Income Common Stockholders
-13,553,616.00 6,885,430.00 -12,815,159.00 -6,414,390.00 -12,753,657.00
Continuing And Discontinued Diluted EPS
-0.14 0.09
Restructuring And Mergern Acquisition
0.00 204,282.00 396,377.00 1,038,265.00 0.00
Pretax Income
-12,120,616.00 6,885,430.00 -13,619,943.00 -6,819,970.00 -12,753,657.00
Depreciation Amortization Depletion
2,169,281.00 964,396.00 379,750.00 1,152,503.00 474,543.00
Basic Continuous Operations
-0.14 0.09
Total Revenue
45,645,143.00 20,697,764.00 4,382,088.00 608,768.00 0.00
Selling General And Administration
43,140,748.00 13,424,040.00 3,777,811.00 4,153,169.00 2,992,835.00
Special Income Charges
-988,160.00 -204,282.00 -429,193.00 -1,173,265.00 -35,600.00
Gain On Sale Of Security
-385,110.00 -1,625,336.00 98,215.00 112,884.00
Diluted EPS
-0.14 0.09
Excise Taxes
2,744,960.00 0.00
Interest Expense
687,011.00 260,203.00 473,961.00 234,942.00
Write Off
988,160.00 0.00 9,806,882.00
Basic Average Shares
99,282,045.00 76,876,971.00 70,129,251.00 70,129,251.00 70,129,251.00
Tax Provision
1,433,000.00 0.00
Rent And Landing Fees
511,334.00 83,870.00 309,490.00 281,258.00
Earnings From Equity Interest
-147,056.00 -147,442.00
Other Operating Expenses
378,674.00 590,000.00
Minority Interests
804,784.00 405,580.00 0.00
Gain On Sale Of PPE
-32,816.00 -135,000.00 -35,600.00
Securities Amortization
276,413.00 60,766.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
1,433,000.00 0.00
Accumulated Depreciation
-10,429,925.00 -5,655,843.00 -3,052,512.00 -1,608,410.00 -470,907.00
Other Equity Adjustments
20,107,875.00 5,634,091.00 3,027,398.00
Other Inventories
52,458.00 116,974.00 17,002.00
Long Term Debt
10,057,876.00 800,000.00 1,463,947.00 1,175,908.00
Finished Goods
7,081,107.00 3,406,124.00 956,227.00
Current Debt And Capital Lease Obligation
3,990,610.00 200,000.00 1,000,000.00
Total Assets
202,313,738.00 78,448,415.00 16,878,608.00 11,365,116.00 10,382,768.00
Machinery Furniture Equipment
21,235,761.00 18,734,488.00 4,815,487.00 4,493,700.00 3,995,937.00
Cash
9,022,821.00 17,961,043.00 4,895,145.00 2,691,154.00 2,471,493.00
Gross PPE
72,638,830.00 39,619,528.00 8,261,952.00 7,113,779.00 6,455,969.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
184,083,670.00 71,668,418.00 11,932,196.00 -8,231,152.00 -7,219,751.00
Buildings And Improvements
41,596,683.00 16,438,144.00 0.00
Leases
6,327,546.00 2,966,924.00 2,796,356.00 2,620,079.00 2,460,032.00
Total Liabilities
28,287,944.00 7,579,997.00 6,410,359.00 21,177,756.00 17,602,519.00
Total Non Current Liabilities
11,490,876.00 800,000.00 2,839,394.00 18,641,240.00 15,836,227.00
Short Term Investments
63,023,908.00 201,538.00 0.00 300,000.00 500,000.00
Investments And Advances
11,563,282.00 156,073.00 19,313.00 1.00 0.00
Other Current Borrowings
3,990,610.00 200,000.00 1,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
7,643,714.00 2,797,093.00 237,007.00 111,858.00 118,683.00
Additional Paid In Capital
207,061,423.00 104,824,215.00 53,916,169.00 6,684,903.00 5,744,491.00
Cash Cash Equivalents And Short Term Investments
72,046,729.00 18,162,581.00 4,895,145.00 2,991,154.00 2,971,493.00
Total Non Current Assets
73,872,187.00 34,220,523.00 5,253,753.00 5,530,370.00 6,010,062.00
Payables And Accrued Expenses
12,806,458.00 6,579,997.00 2,570,965.00 2,536,516.00 1,766,292.00
Cash And Cash Equivalents
9,022,821.00 17,961,043.00 4,895,145.00 2,691,154.00 2,471,493.00
Prepaid Assets
2,859,039.00 2,465,506.00 497,975.00 83,248.00 85,849.00
Other Current Assets
10,502,579.00 9,843,690.00 2,320,093.00 137,791.00 1,140,136.00
Stockholders Equity
174,025,794.00 70,868,418.00 10,468,249.00 -9,407,060.00 -7,219,751.00
Current Assets
128,441,551.00 44,227,892.00 11,624,855.00 5,834,746.00 4,372,706.00
Gains Losses Not Affecting Retained Earnings
20,107,875.00 5,634,091.00 3,027,398.00
Non Current Deferred Liabilities
1,433,000.00 0.00
Current Debt
3,990,610.00 200,000.00 1,000,000.00
Current Liabilities
16,797,068.00 6,779,997.00 3,570,965.00 2,536,516.00 1,766,292.00
Long Term Debt And Capital Lease Obligation
10,057,876.00 800,000.00 1,463,947.00 1,175,908.00
Accounts Receivable
6,151,604.00 160,383.00 140,015.00 57,830.00 0.00
Net PPE
62,208,905.00 33,963,685.00 5,209,440.00 5,505,369.00 5,985,062.00
Retained Earnings
-53,143,504.00 -39,589,888.00 -46,475,318.00 -18,041,464.00 -12,964,242.00
Raw Materials
443,520.00 137,500.00 72,897.00
Other Non Current Assets
100,000.00 100,765.00 25,000.00 25,000.00 25,000.00
Taxes Receivable
1,492,110.00 2,636,710.00 96,992.00 54,028.00 118,683.00
Work In Process
27,812,405.00 7,298,424.00 2,628,509.00
Land And Improvements
1,159,840.00 484,507.00
Inventory
35,389,490.00 10,959,022.00 3,674,635.00 2,510,695.00 56,545.00
Other Properties
2,319,000.00 995,465.00 650,109.00
Minority Interest
0.00 -405,580.00 0.00
Accounts Payable
2,570,965.00 868,853.00 959,629.00
Preferred Securities Outside Stock Equity
0.00 7,070,589.00 7,070,589.00
Payables
2,570,965.00 2,536,516.00 1,766,292.00
Derivative Product Liabilities
1,375,447.00 1,601,345.00 0.00
Other Non Current Liabilities
8,793,398.00 8,765,638.00
Other Payable
1,667,663.00 806,663.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-8,938,222.00 13,065,898.00 2,203,991.00 219,661.00 2,385,404.00
Purchase Of Business
0.00 -6,500,000.00 -166,755.00 0.00 0.00
Purchase Of Investment
-214,864,651.00 -900,000.00
Proceeds From Stock Option Exercised
5,184,177.00 1,382,467.00 0.00
Operating Gains Losses
-8,065,268.00 1,772,392.00 -6,903,539.00 -1,880,557.00 -882,000.00
Depreciation And Amortization
4,080,759.00 2,217,381.00 379,750.00 1,152,503.00 474,543.00
Investing Cash Flow
-109,508,252.00 -30,786,853.00 -1,074,594.00 -507,810.00 -5,622,986.00
Net Issuance Payments Of Debt
12,839,644.00 0.00 1,040,918.00 3,152,194.00 0.00
Cash Dividends Paid
0.00 0.00
Change In Working Capital
-12,294,965.00 -779,006.00 5,997,236.00 1,610,517.00 1,613,986.00
Cash Flow From Continuing Investing Activities
-109,508,252.00 -30,786,853.00 -1,074,595.00 -507,810.00 -5,622,986.00
Deferred Tax
1,433,000.00 0.00
Capital Expenditure
-33,019,302.00 -30,493,811.00 -1,207,840.00 -707,810.00 -5,631,411.00
Net Other Financing Charges
765.00 -75,000.00 1.00 -25,000.00
Net Business Purchase And Sale
0.00 -6,500,000.00 -166,755.00 0.00 0.00
Repayment Of Debt
-439,994.00 0.00 0.00 -200,000.00 -300,000.00
Long Term Debt Payments
-439,994.00 0.00 0.00 -200,000.00 -300,000.00
Change In Payables And Accrued Expense
6,226,461.00 4,744,686.00 3,057,503.00 1,150,223.00 1,735,907.00
Amortization Of Intangibles
4,080,759.00 2,217,381.00 379,750.00 1,152,503.00 474,543.00
Cash Flow From Continuing Financing Activities
121,016,781.00 44,354,297.00 5,275,151.00 5,352,193.00 10,789,882.00
Common Stock Issuance
103,470,364.00 43,613,330.00 4,234,233.00 2,199,999.00 5,744,293.00
Deferred Income Tax
1,433,000.00 0.00
Change In Prepaid Assets
-393,533.00 -1,967,531.00 -414,726.00 2,600.00 184,304.00
Operating Cash Flow
-20,446,751.00 -501,546.00 -1,996,566.00 -4,624,722.00 -2,781,492.00
Issuance Of Capital Stock
103,470,364.00 43,613,330.00 4,234,233.00 2,199,999.00 10,814,882.00
Amortization
4,080,759.00 2,217,381.00 379,750.00 1,152,503.00 474,543.00
Long Term Debt Issuance
13,279,638.00 0.00 1,040,918.00 3,352,194.00 300,000.00
Sale Of PPE
0.00 136,235.00 0.00 0.00 8,425.00
Net Investment Purchase And Sale
-76,702,601.00 -200,000.00 300,000.00 200,000.00 0.00
Other Non Cash Items
-103,112.00 -12,908,421.00 10,770,396.00 1,252,019.00 8,765,636.00
Purchase Of PPE
-33,019,302.00 -30,493,811.00 -1,207,840.00 -707,810.00 -5,631,411.00
Net Income From Continuing Operations
-13,553,616.00 6,885,430.00 -13,619,943.00 -6,819,970.00 -12,753,657.00
Gain Loss On Investment Securities
2,087,912.00 1,625,336.00 -98,215.00 -112,884.00
Stock Based Compensation
8,056,451.00 2,310,678.00 72,000.00
Financing Cash Flow
121,016,781.00 44,354,297.00 5,275,152.00 5,352,193.00 10,789,882.00
Cash Flow From Continuing Operating Activities
-20,446,751.00 -501,546.00 -1,996,567.00 -4,624,722.00 -2,781,492.00
End Cash Position
9,022,821.00 17,961,043.00 4,895,145.00 2,691,154.00 2,471,493.00
Net Common Stock Issuance
103,470,364.00 43,613,330.00 4,234,233.00 2,199,999.00 5,744,293.00
Beginning Cash Position
17,961,043.00 4,895,145.00 2,691,154.00 2,471,493.00 86,089.00
Depreciation Amortization Depletion
4,080,759.00 2,217,381.00 379,750.00 1,152,503.00 474,543.00
Change In Receivables
-4,270,149.00 -2,616,928.00 -125,149.00 6,825.00 -27,144.00
Net PPEPurchase And Sale
-33,019,302.00 -30,357,576.00 -1,207,840.00 -707,810.00 -5,622,986.00
Net Long Term Debt Issuance
12,839,644.00 0.00 1,040,918.00 3,152,194.00 0.00
Changes In Account Receivables
-5,414,749.00 -77,210.00 -82,185.00 -57,830.00 0.00
Issuance Of Debt
13,279,638.00 0.00 1,040,918.00 3,352,194.00 300,000.00
Change In Inventory
-13,857,744.00 -939,233.00 -1,176,230.00 -2,454,149.00 -228,546.00
Earnings Losses From Equity Investments
385,110.00 147,056.00 147,442.00
Sale Of Investment
138,162,050.00 700,000.00 300,000.00 200,000.00 0.00
Change In Payable
4,744,686.00 3,057,503.00 1,150,223.00 1,735,907.00
Gain Loss On Sale Of PPE
0.00 32,816.00 135,000.00 35,600.00
Net Other Investing Changes
-283,816.00 1.00
Change In Account Payable
4,744,686.00 1,702,481.00 289,223.00 929,244.00
Preferred Stock Issuance
0.00 0.00 5,070,589.00
Net Preferred Stock Issuance
0.00 0.00 5,070,589.00
Change In Other Current Assets
4,655,838.00 2,905,018.00 -50,535.00
Asset Impairment Charge
1,103,121.00 0.00 0.00
Change In Dividend Payable
1,355,022.00 861,000.00 806,663.00

Price History for CannTrust Holdings Inc.

1-25 of 341 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 3.86 3.86 3.61 3.62 3153114 -0.22 -5.729 11627369.3 9491
2019-07-18 3.84 4.13 3.51 3.84 8464866 0.1 2.674 32750135.1 18130
2019-07-17 3.61 3.86 3.55 3.74 4817015 0.14 3.889 18000733.7 11964
2019-07-16 3.99 4.18 3.5 3.6 8566704 -0.38 -9.548 32308219.2 19203
2019-07-15 3.34 4.05 3.17 3.98 14996781 0.64 19.162 56056150 30220
2019-07-12 3.76 3.76 3.26 3.34 9942517 -0.7 -17.327 34928663.7 21812
2019-07-11 3.93 4.28 3.5 4.04 15898596 -0.08 -1.942 62066160.1 35708
2019-07-10 4.5 4.64 4.05 4.12 11848018 -0.61 -12.896 50707729 25195
2019-07-09 5.01 5.01 4.58 4.73 8082960 -0.27 -5.4 38020925.2 20797
2019-07-08 5.99 6 5 5 17725629 -1.46 -22.601 91722870.4 40679
2019-07-05 6.5 6.53 6.36 6.46 1421979 -0.04 -0.615 9135081.95 5145
2019-07-04 6.56 6.56 6.45 6.5 515091 -0.04 -0.612 3341060.19 1786
2019-07-03 6.67 6.7 6.25 6.54 3033903 0.01 0.153 19605379.2 8179
2019-07-02 6.63 6.66 6.5 6.53 1159622 -0.03 -0.457 7594633.91 4404
2019-06-28 6.61 6.67 6.515 6.56 1118299 0.01 0.153 7360762.09 4004
2019-06-27 6.57 6.74 6.51 6.55 2257350 0.05 0.769 14924418 7652
2019-06-26 6.62 6.64 6.5 6.5 1233373 -0.11 -1.664 8085953.29 5028
2019-06-25 6.82 6.82 6.59 6.61 1370566 -0.2 -2.937 9131172.67 5210
2019-06-24 6.8 6.85 6.58 6.81 1714705 0.09 1.339 11490094.7 6275
2019-06-21 6.77 6.82 6.56 6.72 2128343 -0.14 -2.041 14192242.5 6653
2019-06-20 7.17 7.22 6.82 6.86 2380532 -0.24 -3.38 16611474.3 8014
2019-06-19 6.94 7.29 6.8 7.1 4699031 0.45 6.767 33357578.5 13937
2019-06-18 6.75 6.83 6.55 6.65 1431360 -0.05 -0.746 9569124.62 6514
2019-06-17 6.74 6.81 6.6 6.7 1478419 0.01 0.149 9885507.95 5549
2019-06-14 6.78 6.78 6.5 6.69 1781495 0.01 0.15 11851786.4 6992
2019-06-13 6.95 7.01 6.66 6.68 2003342 -0.29 -4.161 13555712 7864
2019-06-12 7 7.02 6.89 6.97 1206321 -0.07 -0.994 8393769.39 4790
2019-06-11 7.2 7.23 6.9 7.04 1581391 -0.06 -0.845 11082155.7 6034
2019-06-10 7.1 7.2 6.95 7.1 2225998 0.13 1.865 15671038.7 7623
2019-06-07 7 7.18 6.97 6.97 2178109 0.01 0.144 15420592.4 7083
2019-06-06 7.03 7.03 6.82 6.96 1429826 -0.07 -0.996 9872120.51 5605
2019-06-05 7.23 7.31 6.87 7.03 1668800 -0.07 -0.986 11762156.7 6608
2019-06-04 7 7.15 6.95 7.1 2342223 0.1 1.429 16571083.3 8391
2019-06-03 7.11 7.2 6.85 7 2087636 -0.1 -1.408 14517888.2 8325
2019-05-31 7.5 7.5 7 7.1 1968588 -0.3 -4.054 13989403.5 7064
2019-05-30 7.73 7.88 7.26 7.4 3587204 -0.18 -2.375 27157916.8 11901
2019-05-29 7.9 7.94 7.51 7.58 2238842 -0.35 -4.414 17102997 8553
2019-05-28 7.87 7.99 7.8 7.93 2423636 0.13 1.667 19139183 7351
2019-05-27 7.7 7.89 7.7 7.8 915309 0.12 1.562 7143198.87 2505
2019-05-24 7.79 7.94 7.64 7.68 1942894 0.11 1.453 15088633.3 6840
2019-05-23 7.88 7.88 7.51 7.57 2302455 -0.37 -4.66 17530567.4 7890
2019-05-22 7.85 8.17 7.83 7.94 1667000 0.06 0.761 13323484.9 5582
2019-05-21 8.07 8.07 7.8 7.88 1613336 -0.18 -2.233 12721266.8 5979
2019-05-17 8.18 8.34 8.01 8.06 1515853 -0.11 -1.346 12412095 5476
2019-05-16 8.45 8.53 8.1 8.17 2661333 -0.17 -2.038 21990519.6 9115
2019-05-15 8.44 8.58 8.12 8.34 4356673 0.15 1.832 36422313.2 13446
2019-05-14 8.03 8.67 7.95 8.19 7985731 0.51 6.641 66588979.5 23863
2019-05-13 7.79 7.9 7.53 7.68 2665106 -0.13 -1.665 20589322.6 9853
2019-05-10 7.51 7.92 7.4 7.81 4305876 0.26 3.444 33242371.4 11851
2019-05-09 7.87 7.88 7.5 7.55 3166236 -0.33 -4.188 24002838.3 12027
2019-05-08 7.95 7.99 7.74 7.88 2492492 0 0 19636685.6 9402
2019-05-07 8.14 8.24 7.66 7.88 4398683 -0.14 -1.746 34725705.3 13967
2019-05-06 8.01 8.07 7.82 8.02 3043925 -0.13 -1.595 24307582.9 10607
2019-05-03 7.69 8.24 7.59 8.15 7346894 0.57 7.52 58788729.5 23205
2019-05-02 8.1 8.17 7.31 7.58 18058245 -1.09 -12.572 139104951 53810
2019-05-01 9 9.19 8.5 8.67 6888675 -0.51 -5.556 60425711.9 24540
2019-04-30 9.58 9.72 9.1 9.18 2708450 -0.47 -4.87 25213332 11515
2019-04-29 9.85 9.94 9.51 9.65 1695120 -0.12 -1.228 16480666.3 7262
2019-04-26 10.08 10.25 9.55 9.77 1652818 -0.25 -2.495 16293596.9 6490
2019-04-25 10.23 10.23 9.96 10.02 1360146 -0.15 -1.475 13691427.4 4906
2019-04-24 9.73 10.22 9.55 10.17 1928777 0.46 4.737 19303651.4 7560
2019-04-23 9.57 9.73 9.38 9.71 1594695 0.19 1.996 15297961.2 7011
2019-04-22 9 9.75 8.82 9.52 3590426 0.1 1.062 33346324.2 13158
2019-04-18 9.96 9.96 9.36 9.42 1731366 -0.24 -2.484 16609386.8 6869
2019-04-17 9.15 9.81 9.14 9.66 2544177 0.55 6.037 24280442.8 9391
2019-04-16 9.2 9.42 9.065 9.11 1772508 -0.08 -0.871 16379469.5 7252
2019-04-15 9.42 9.46 9.02 9.19 2370337 -0.35 -3.669 21644417.9 8827
2019-04-12 9.44 9.6 9.33 9.54 1866395 0.14 1.489 17658426.4 7821
2019-04-11 9.89 9.89 9.1 9.4 3759867 -0.52 -5.242 35502285.2 12965
2019-04-10 9.84 10.03 9.82 9.92 1537156 0.08 0.813 15253525 5277
2019-04-09 10.26 10.32 9.73 9.84 2240057 -0.44 -4.28 22147701.7 8245
2019-04-08 10.46 10.46 10.18 10.28 1782474 0.09 0.883 18313597 6766
2019-04-05 9.94 10.23 9.87 10.19 2702311 0.36 3.662 27271913.9 9058
2019-04-04 9.95 10.11 9.65 9.83 2707026 -0.13 -1.305 26631274.3 9295
2019-04-03 10.33 10.43 9.9 9.96 3867860 -0.32 -3.113 38939730.1 11932
2019-04-02 10.75 10.79 10.26 10.28 2586145 -0.38 -3.565 27106278.7 9546
2019-04-01 10.51 10.87 10.21 10.66 5376773 0.3 2.896 56714406.9 18372
2019-03-29 11.04 11.3 10.12 10.36 9738215 -0.54 -4.954 102486932 28067
2019-03-28 11.95 12.12 10.8 10.9 13996683 -2.55 -18.959 158050106 42943
2019-03-27 13.15 13.52 12.68 13.45 3402717 0.37 2.829 44441208.4 12413
2019-03-26 12.7 13.14 12.7 13.08 2239344 0.43 3.399 29054506.9 8082
2019-03-25 12.97 13.14 12.52 12.65 2808226 -0.26 -2.014 35897558.2 11369
2019-03-22 13.41 13.41 12.74 12.91 2548908 -0.4 -3.005 33116088 10027
2019-03-21 13 13.36 12.9 13.31 2319171 0.39 3.019 30539578.1 9221
2019-03-20 13.05 13.2 12.55 12.92 2815124 -0.1 -0.768 36452774.9 10223
2019-03-19 12.82 13.48 12.68 13.02 5445775 0.34 2.681 71683749 18383
2019-03-18 11.92 12.68 11.92 12.68 3735011 0.79 6.644 46379401.8 13442
2019-03-15 11.59 12 11.1 11.89 3707574 0.25 2.148 44020459.7 7685
2019-03-14 11.78 11.87 11.61 11.64 1364675 -0.2 -1.689 15984645.1 6762
2019-03-13 11.99 12.04 11.61 11.84 2268314 0.17 1.457 26683076.7 9972
2019-03-12 11.68 12.2 11.64 11.67 2311926 -0.12 -1.018 27564561.1 9784
2019-03-11 11.2 11.88 11.19 11.79 2294618 0.66 5.93 26675114.7 10158
2019-03-08 11.02 11.19 10.47 11.13 2564553 -0.07 -0.625 27930770.3 9375
2019-03-07 12.03 12.05 11.16 11.2 2759021 -0.83 -6.899 31648100.8 9793
2019-03-06 12.21 12.21 11.74 12.03 1611318 0.07 0.585 19223163.6 6128
2019-03-05 11.86 12.2 11.65 11.96 2384641 0.04 0.336 28494558 8382
2019-03-04 12.11 12.34 11.42 11.92 4506672 -0.57 -4.564 53537339.3 15709
2019-03-01 12.15 12.61 11.89 12.49 3091442 0.47 3.91 37906161.5 10720
2019-02-28 12.18 12.24 11.86 12.02 2045804 -0.03 -0.249 24596140.7 7405
2019-02-27 12.25 12.38 11.86 12.05 2659469 -0.11 -0.905 32309225.9 10148
2019-02-26 12.21 12.4 11.93 12.16 4202153 0.37 3.138 51103237.5 16585
2019-02-25 12.9 13.2 11.73 11.79 7595355 -0.8 -6.354 94591143.1 27676
2019-02-22 12.95 12.95 11.95 12.59 6003529 0.27 2.192 74857209.2 18764
2019-02-21 11.57 12.32 11.56 12.32 4532610 0.78 6.759 54365560.9 13329
2019-02-20 11.44 11.76 11.17 11.54 3372951 0.1 0.874 38888820.1 11114
2019-02-19 10.75 11.91 10.69 11.44 6471823 0.67 6.221 74035032.8 17013
2019-02-15 10.65 10.95 10.46 10.77 2229071 0.29 2.767 23747931.7 7274
2019-02-14 10.36 10.57 10.16 10.48 1048360 0.13 1.256 10866704.2 3877
2019-02-13 10.3 10.7 10.3 10.35 2109521 -0.1 -0.957 22180585.9 7067
2019-02-12 9.51 10.52 9.32 10.45 2968801 0.81 8.402 29919033.2 9533
2019-02-11 10.09 10.19 9.56 9.64 1540098 -0.28 -2.823 15121889.2 6171
2019-02-08 10.06 10.1 9.75 9.92 2295714 -0.15 -1.49 22718114.1 6021
2019-02-07 9.71 10.28 9.66 10.07 1915418 0.16 1.615 19155478.7 6781
2019-02-06 10.25 10.3 9.55 9.91 2163519 -0.44 -4.251 21449982.1 8224
2019-02-05 10.5 10.5 9.82 10.35 2818557 0.2 1.97 28508192.8 9390
2019-02-04 9.98 10.64 9.86 10.15 3704698 0.36 3.677 38145980.5 12278
2019-02-01 10.05 10.25 9.75 9.79 3345837 -0.33 -3.261 33393505.9 10950
2019-01-31 9.31 10.12 9.26 10.12 3144009 0.9 9.761 30644748.1 8648
2019-01-30 9.32 9.45 9.11 9.22 1256743 0.01 0.109 11683980.1 4736
2019-01-29 9.39 9.6 9.03 9.21 2023313 -0.22 -2.333 18705840.1 6946
2019-01-28 9 9.48 8.89 9.43 2197869 0.36 3.969 20313007.7 7690
2019-01-25 8.78 9.19 8.65 9.07 1962918 0.33 3.776 17548083.2 7162
2019-01-24 8.8 8.98 8.55 8.74 1440648 -0.01 -0.114 12545290.5 5284
2019-01-23 9.13 9.28 8.67 8.75 2013872 -0.37 -4.057 17911625.8 7381
2019-01-22 8.92 9.56 8.82 9.12 4552954 0.15 1.672 42040633.9 13329
2019-01-21 8.25 8.98 8.2 8.97 1618425 0.73 8.859 14010021.1 4204
2019-01-18 8.4 8.47 8.06 8.24 1852532 -0.11 -1.317 15309558 5979
2019-01-17 8.18 8.46 8.13 8.35 1391212 0.05 0.602 11626488 4891
2019-01-16 8.05 8.3 7.89 8.3 1413173 0.36 4.534 11492854.7 5144
2019-01-15 8.32 8.51 7.83 7.94 2139435 -0.39 -4.682 17622863.1 6921
2019-01-14 8.1 8.39 8.03 8.33 2223531 0.25 3.094 18258049.2 8178
2019-01-11 8.15 8.4 8 8.08 2593687 -0.1 -1.222 21270557.7 8530
2019-01-10 8.16 8.6 7.85 8.18 3152498 0.01 0.122 25894778.6 9560
2019-01-09 7.4 8.18 7.4 8.17 2312719 0.67 8.933 18111355 7942
2019-01-08 7.46 7.63 6.97 7.5 1995903 0.26 3.591 14758104.2 6351
2019-01-07 7.23 7.5 7.18 7.24 1351685 0.09 1.259 9941856.04 4898
2019-01-04 7 7.4 7 7.15 1381389 0.22 3.175 9947803.54 4786
2019-01-03 6.98 7.32 6.75 6.93 1594285 -0.15 -2.119 11256409.6 5136
2019-01-02 6.52 7.12 6.47 7.08 1362303 0.51 7.763 9422404.63 4828
2018-12-31 6.9 7 6.5 6.57 1187257 -0.3 -4.367 7940940.6 3927
2018-12-28 6.48 6.95 6.37 6.87 1497164 0.48 7.512 9957967.54 4637
2018-12-27 6.7 6.87 6.22 6.39 1287977 -0.12 -1.843 8315740.67 4090
2018-12-24 6.03 6.78 5.94 6.51 1384525 0.42 6.897 8850474.48 3787
2018-12-21 6.5 6.55 6.03 6.09 1624240 -0.3 -4.695 9997999.68 5552
2018-12-20 6.62 6.79 6.25 6.39 1863543 -0.36 -5.333 12063219 5875
2018-12-19 7.11 7.17 6.67 6.75 1235674 -0.32 -4.526 8488717.09 5332
2018-12-18 7.05 7.18 6.78 7.07 2047896 0.09 1.289 14278579.4 7617
2018-12-17 7.16 7.33 6.81 6.98 1343861 -0.35 -4.775 9452867.18 4996
2018-12-14 7.32 7.55 7.06 7.33 1416953 -0.07 -0.946 10381946.6 5201
2018-12-13 7.72 7.89 7.35 7.4 1605651 -0.38 -4.884 12010634.7 5702
2018-12-12 8.39 8.39 7.64 7.78 1595563 -0.23 -2.871 12618575.9 6034
2018-12-11 7.59 8.16 7.45 8.01 1864892 0.58 7.806 14594113.4 7129
2018-12-10 7.67 7.9 7.29 7.43 1894838 -0.36 -4.621 14229867.3 6525
2018-12-07 8.23 8.45 7.53 7.79 3485869 0.31 4.144 28218502.2 10498
2018-12-06 6.7 7.64 6.69 7.48 2388884 0.62 9.038 17112405 8205
2018-12-05 7.2 7.5 6.75 6.86 2069789 -0.56 -7.547 14513102.3 6380
2018-12-04 7.73 7.83 7.31 7.42 2397389 -0.5 -6.313 17921462.1 8036
2018-12-03 8.21 8.46 7.31 7.92 3753401 -0.16 -1.98 29698280.4 11321
2018-11-30 8.37 8.49 8.01 8.08 2260066 -0.25 -3.001 18412258.9 5660
2018-11-29 8.75 8.78 8.27 8.33 1369382 -0.38 -4.363 11555467.7 5275
2018-11-28 8.47 8.79 8.41 8.71 1625904 0.26 3.077 14073731.9 4518
2018-11-27 8.24 8.52 7.96 8.45 1572136 0.15 1.807 13119235.8 5873
2018-11-26 8.57 8.8 8.04 8.3 2726714 -0.2 -2.353 22881509.7 6979
2018-11-23 8.15 8.55 7.98 8.5 1411920 0.35 4.294 11776333.7 3802
2018-11-22 8.3 8.31 8.03 8.15 553502 -0.06 -0.731 4504478.41 1443
2018-11-21 8.5 8.6 8.15 8.21 1693268 0.02 0.244 14177238.7 4982
2018-11-20 7.59 8.42 7.43 8.19 3361709 0.23 2.889 26946950.3 10388
2018-11-19 8.24 8.43 7.85 7.96 2000926 -0.35 -4.212 16049969.8 6045
2018-11-16 10 10 8.16 8.31 4156409 -1.09 -11.596 35783380.2 11988
2018-11-15 7.53 9.455 7.52 9.4 8081517 2.11 28.944 71541968.2 24860
2018-11-14 7.82 7.82 7 7.29 3713968 -0.54 -6.897 27485624.8 11465
2018-11-13 8.09 8.5 7.8 7.83 2911754 -0.31 -3.808 23106999 9965
2018-11-12 8.79 8.9 8.11 8.14 2581955 -0.56 -6.437 21482912.4 8242
2018-11-09 9.26 9.28 8.7 8.7 1808866 -0.75 -7.937 16206866.5 6816
2018-11-08 10.1 10.1 9.41 9.45 1958284 -0.69 -6.805 18853630.8 7103
2018-11-07 10.37 10.47 9.61 10.14 2953376 0.32 3.259 29457417.8 9411
2018-11-06 9.42 10.19 9.12 9.82 3115865 0.42 4.468 30639120.2 11060
2018-11-05 9.09 9.42 8.6 9.4 1759552 0.36 3.982 15990803.7 4807
2018-11-02 9.05 9.2 8.86 9.04 1505528 0.06 0.668 13598615.3 4812
2018-11-01 9.18 9.42 8.86 8.98 1815885 -0.23 -2.497 16519018 5963
2018-10-31 8.85 9.36 8.67 9.21 2134349 0.73 8.608 19398905 6420
2018-10-30 8.1 8.83 8.1 8.48 2503546 0.15 1.801 21231755.1 9992
2018-10-29 10.05 10.09 8.2 8.33 3725561 -1.52 -15.431 33428375.9 12197
2018-10-26 9.86 10.02 9.52 9.85 2643133 -0.2 -1.99 25926369.7 7412
2018-10-25 10.15 10.73 9.87 10.05 2239725 -0.09 -0.888 23100782.6 7550
2018-10-24 10.55 10.73 9.78 10.14 2231727 -0.06 -0.588 22683029.3 7484
2018-10-23 10 11.25 9.55 10.2 6018540 -0.6 -5.556 61361089.3 17606
2018-10-22 12.01 12.45 10.51 10.8 5271654 -1.32 -10.891 58937503.4 17038
2018-10-19 13.41 13.5 12.06 12.12 3511182 -1.28 -9.552 44407982.7 11983
2018-10-18 13.9 14.1 13.27 13.4 2308380 -0.27 -1.975 31525614.7 7369
2018-10-17 12.74 13.85 12.05 13.67 4606184 0.17 1.259 60026818.2 13677
2018-10-16 15.18 15.5 13.07 13.5 6113362 -1.37 -9.213 85290177.4 22064
2018-10-15 14 14.9 14 14.87 3568892 0.97 6.978 52188617.1 12511
2018-10-12 13.65 14.25 13.53 13.9 3955372 0.6 4.511 54971639.5 11773
2018-10-11 12.6 13.68 12.3 13.3 5565909 0.63 4.972 72974045.6 17002
2018-10-10 12.29 12.81 11.82 12.67 3951747 0.37 3.008 49073094.2 11006
2018-10-09 12.25 12.62 12.1 12.3 2248585 0.25 2.075 27859867 6071
2018-10-05 12 12.88 11.82 12.05 7094730 0.01 0.083 86619077.2 15565
2018-10-04 12.06 12.08 11.67 12.04 2347379 0.04 0.333 27939219.7 7334
2018-10-03 11.98 12.11 11.52 12 2230228 0.12 1.01 26629243.1 7675
2018-10-02 12.31 12.45 11.56 11.88 3565491 -0.57 -4.578 42714950.8 11042
2018-10-01 12.9 13.05 12 12.45 2663713 -0.26 -2.046 33265609.2 9204
2018-09-28 11.39 12.745 11.26 12.71 2878128 1.06 9.099 35288921.9 9782
2018-09-27 12.45 12.56 11.5 11.65 2672427 -0.85 -6.8 32035046.1 9203
2018-09-26 12.66 12.71 12.12 12.5 2148224 -0.08 -0.636 26770316.8 7704
2018-09-25 12.58 12.75 12.2 12.58 2765203 0.25 2.028 34598133.7 7151
2018-09-24 12.5 12.745 12.22 12.33 2501633 -0.27 -2.143 31298431.5 7988
2018-09-21 12.65 13.05 12.41 12.6 4317592 -0.3 -2.326 54720548.4 9602
2018-09-20 12.49 12.99 12 12.9 4599349 0.88 7.321 57584363.7 12882
2018-09-19 12.5 13.48 11.2 12.02 9627770 -0.18 -1.475 122009469 30244
2018-09-18 11.51 12.27 11.45 12.2 6044346 0.84 7.394 71893217.4 16047
2018-09-17 11.63 11.65 10.67 11.36 3773849 0.36 3.273 42121065.5 12752
2018-09-14 10.11 11.26 9.8 11 4580811 0.3 2.804 49364007.1 15205
2018-09-13 12.54 12.64 10.34 10.7 6452877 -1.64 -13.29 74997511.3 18126
2018-09-12 12 12.93 11.73 12.34 6835404 0.36 3.005 84718345.7 17371
2018-09-11 11.77 12.18 11.43 11.98 5340978 0.23 1.957 63326735.8 14704
2018-09-10 10.98 11.75 10.55 11.75 6591653 1.45 14.078 74333878.6 15226
2018-09-07 11 11.7 10.04 10.3 7617785 -0.41 -3.828 82478336 18844
2018-09-06 9.91 10.88 9.06 10.71 7303688 0.69 6.886 72601005.2 18844
2018-09-05 10.8 11.03 9.9 10.02 4498088 -0.78 -7.222 46358793.1 14059
2018-09-04 10.8 10.9 10.33 10.8 3177188 0.41 3.946 33542365.5 10532
2018-08-31 10.35 10.92 10.34 10.39 3083436 0.06 0.581 32761922.5 9840
2018-08-30 9.9 10.39 9.72 10.33 5983403 0.71 7.38 60531790.1 19822
2018-08-29 9.31 9.92 9.3 9.62 2268807 0.56 6.181 21940786.5 7821
2018-08-28 9.66 9.79 8.91 9.06 2358738 -1.03 -10.208 21879287.9 7733
2018-08-27 10.07 11 9.88 10.09 3786981 0.34 3.487 39034891.5 10245
2018-08-24 8.55 9.75 8.5 9.75 3064914 1.47 17.754 27872670.5 8458
2018-08-23 8.27 8.49 8.14 8.28 717868 0.04 0.485 5971080.5 2628
2018-08-22 8.2 8.41 7.91 8.24 879674 0.05 0.611 7203380.33 3079
2018-08-21 8.45 8.69 8.02 8.19 1716073 -0.05 -0.607 14298230.5 5433
2018-08-20 7.92 8.5 7.85 8.24 1655420 0.36 4.569 13665881.4 4688
2018-08-17 7.42 7.9 7.27 7.88 1228686 0.41 5.489 9368434.62 3415
2018-08-16 7.75 8.03 7.35 7.47 1190425 -0.3 -3.861 9270395.94 3540
2018-08-15 7.5 7.94 7.16 7.77 2767902 0.94 13.763 20768621 7775
2018-08-14 6.62 6.93 6.28 6.83 3223359 0.22 3.328 21872327.3 4833
2018-08-13 6.78 6.92 6.51 6.61 611570 -0.25 -3.644 4054000.23 1953
2018-08-10 6.85 7 6.71 6.86 554431 0.1 1.479 3805017.19 1666
2018-08-09 6.65 6.88 6.59 6.76 614026 0.21 3.206 4158594.15 1833
2018-08-08 6.34 6.6 6.34 6.55 781920 0.2 3.15 5071239.99 1422
2018-08-07 6.58 6.6 6.33 6.35 597933 -0.2 -3.053 3854548.38 1754
2018-08-03 6.57 6.62 6.41 6.55 437919 -0.04 -0.607 2843856.59 1587
2018-08-02 6.83 6.83 6.52 6.59 457902 -0.14 -2.08 3022567.27 1703
2018-08-01 6.95 7.04 6.67 6.73 504603 -0.09 -1.32 3459157.12 1634
2018-07-31 6.67 6.98 6.61 6.82 421686 0.12 1.791 2872593.68 1623
2018-07-30 6.75 6.85 6.57 6.7 384631 0 0 2579732.85 1512
2018-07-27 6.74 6.85 6.54 6.7 545403 0.18 2.761 3652110.37 1893
2018-07-26 6.93 6.93 6.51 6.52 735084 -0.4 -5.78 4890427.2 2764
2018-07-25 7.22 7.25 6.82 6.92 396489 -0.26 -3.621 2786706.13 1552
2018-07-24 7.26 7.27 7.05 7.18 437181 -0.01 -0.139 3119806.84 1482
2018-07-23 6.86 7.2 6.83 7.19 583259 0.4 5.891 4119955.89 1860
2018-07-20 7.03 7.06 6.78 6.79 619346 -0.22 -3.138 4265253.77 2102
2018-07-19 7.25 7.3 7 7.01 398673 -0.21 -2.909 2840476.3 1340
2018-07-18 6.87 7.27 6.8 7.22 874118 0.44 6.49 6225258.43 2695
2018-07-17 6.81 6.99 6.48 6.78 1460778 -0.03 -0.441 9815145.67 3751
2018-07-16 7.4 7.4 6.77 6.81 1872074 -0.63 -8.468 13141237.2 4470
2018-07-13 7.55 7.62 7.36 7.44 573604 -0.15 -1.976 4286123.2 1527
2018-07-12 7.8 7.8 7.54 7.59 407525 -0.15 -1.938 3107035.04 1257
2018-07-11 7.65 7.74 7.58 7.74 507173 0.09 1.176 3877203.22 1315
2018-07-10 7.69 7.76 7.61 7.65 529989 -0.01 -0.131 4055506.1 1642
2018-07-09 7.89 7.9 7.62 7.66 536390 -0.21 -2.668 4153865.91 1706
2018-07-06 7.9 7.93 7.69 7.87 465564 -0.02 -0.253 3636789.05 1354
2018-07-05 8 8.03 7.75 7.89 651462 -0.07 -0.879 5096183.59 2064
2018-07-04 7.99 8.06 7.87 7.96 322027 0.01 0.126 2567674.23 1108
2018-07-03 8.06 8.15 7.87 7.95 442684 0.12 1.533 3535737.85 1592
2018-06-29 8.06 8.17 7.59 7.83 623366 -0.19 -2.369 4872458.35 1918
2018-06-28 7.75 8.06 7.65 8.02 951173 0.25 3.218 7496379.65 3039
2018-06-27 8.37 8.47 7.58 7.77 1957535 -0.56 -6.723 15391737.7 5000
2018-06-26 8.5 8.59 8.09 8.33 778227 -0.05 -0.597 6459080.45 2080
2018-06-25 9 9.06 8.28 8.38 1278910 -0.58 -6.473 11004476.1 3273
2018-06-22 8.96 9.05 8.7 8.96 1064481 0.08 0.901 9436060.36 2584
2018-06-21 9.01 9.34 8.86 8.88 1828063 -0.12 -1.333 16578514 4153
2018-06-20 8.99 9.1 8.66 9 2162256 0.23 2.623 19318902.9 4547
2018-06-19 8.59 8.78 8.4 8.77 1368392 0.16 1.858 11736349.3 3004
2018-06-18 8.52 8.61 8.31 8.61 629882 0.34 4.111 5338122.59 2057
2018-06-15 8.15 8.29 8.09 8.27 609233 0.21 2.605 4974263.48 1588
2018-06-14 7.92 8.39 7.85 8.06 1459082 0.23 2.937 11863526 2536
2018-06-13 8.13 8.33 7.8 7.83 2195946 -0.18 -2.247 17626646.6 5933
2018-06-12 8.62 8.68 7.99 8.01 1393776 -0.63 -7.292 11601359.9 3557
2018-06-11 8.77 8.9 8.56 8.64 629760 -0.17 -1.93 5467898.69 2287
2018-06-08 8.7 8.96 8.48 8.81 1937593 0.01 0.114 16775917.4 4670
2018-06-07 9.47 9.49 8.65 8.8 1525073 -0.44 -4.762 13588470.7 5439
2018-06-06 9.05 9.35 8.86 9.24 2038549 0.35 3.937 18535032.3 4989
2018-06-05 8.46 8.89 8.33 8.89 2110920 0.48 5.707 18291590 4458
2018-06-04 8.28 8.54 8.28 8.41 1000888 0.13 1.57 8424111.76 3968
2018-06-01 8.34 8.6 8.12 8.28 912587 -0.11 -1.311 7618352.99 3167
2018-05-31 8.53 8.57 8.3 8.39 495817 -0.19 -2.214 4180184.46 1854
2018-05-30 8.72 8.79 8.01 8.58 497854 -0.01 -0.116 4187205.74 1911
2018-05-29 8.86 8.86 8.53 8.59 603312 -0.21 -2.386 5256282.89 1718
2018-05-28 8.66 8.85 8.57 8.8 393729 0.23 2.684 3425394.49 1011
2018-05-25 8.8 8.85 8.26 8.57 846632 -0.12 -1.381 7198277.18 1798
2018-05-24 8.91 9 8.62 8.69 523204 -0.18 -2.029 4578513.1 1468
2018-05-23 9.01 9.03 8.84 8.87 525480 -0.17 -1.881 4704984.69 1734
2018-05-22 8.89 9.16 8.77 9.04 1582735 0.29 3.314 14205960 3912
2018-05-18 8.88 8.96 8.72 8.75 935392 -0.07 -0.794 8238628.21 2636
2018-05-17 8.86 9.05 8.82 8.82 1355877 -0.04 -0.451 12042208.2 2353
2018-05-16 9.4 9.4 8.79 8.86 3562374 -0.8 -8.282 31673767.3 6208
2018-05-15 10.39 10.39 9.56 9.66 1579564 -0.34 -3.4 15442171.2 4963
2018-05-14 9.5 10.59 9.5 10 2344361 0.58 6.157 23880847.2 4790
2018-05-11 8.96 9.5 8.87 9.42 1056462 0.61 6.924 9824634.25 2211
2018-05-10 9.18 9.35 8.8 8.81 969130 -0.21 -2.328 8727324.43 1886
2018-05-09 8.75 9.31 8.71 9.02 865435 0.02 0.222 7807180.46 2117
2018-05-08 9.25 9.49 8.71 9 1828019 -0.08 -0.881 16699041 3891
2018-05-07 8.5 9.22 8.44 9.08 1564069 0.64 7.583 13995790.4 3631
2018-05-04 7.82 8.52 7.8 8.44 1645715 0.79 10.327 13587716.4 3230
2018-05-03 7.41 7.81 7.27 7.65 1614792 0.3 4.082 12297097.2 2995
2018-05-02 7.23 7.5 7.08 7.35 631844 0.2 2.797 4644961.01 1631
2018-05-01 7.18 7.2 7.06 7.15 392803 0.17 2.436 2808712.69 1000
2018-04-30 6.85 7.05 6.8 6.98 470292 0.16 2.346 3263593.99 1140
2018-04-27 6.88 6.97 6.65 6.82 87872 -0.03 -0.438 600173.5 452
2018-04-26 6.85 7 6.75 6.85 147750 0.05 0.735 1014712.89 613
2018-04-25 7 7.09 6.75 6.8 213636 -0.2 -2.857 1460384.83 758
2018-04-24 7.1 7.23 6.92 7 279343 -0.08 -1.13 1974939.68 847
2018-04-23 7.14 7.3 7 7.08 512259 0 0 3644896.27 1257
2018-04-20 7.05 7.11 6.76 7.08 1358300 0.18 2.609 9484788.79 1252
2018-04-19 6.41 6.93 6.4 6.9 461121 0.45 6.977 3073041.05 1877
2018-04-18 6.46 6.84 6.35 6.45 376171 0.01 0.155 2478428.28 1175
2018-04-17 6.96 7 6.31 6.44 487489 -0.43 -6.259 3197754.46 1620
2018-04-16 7.19 7.45 6.86 6.87 666023 -0.08 -1.151 4731558.7 1615
2018-04-13 6.59 7.02 6.24 6.95 1605360 0.51 7.919 10793054.3 3904
2018-04-12 6.45 6.67 6.39 6.44 480510 -0.03 -0.464 3133335.98 1247
2018-04-11 6.36 6.6 6.24 6.47 599142 0.17 2.698 3853224.29 2073
2018-04-10 6.2 6.45 5.86 6.3 1263316 0.12 1.942 7785993.81 3064
2018-04-09 6.89 7.05 6.13 6.18 421619 -0.61 -8.984 2799336.3 1123
2018-04-06 6.98 7.08 6.75 6.79 309746 -0.21 -3 2131821.64 761
2018-04-05 7.31 7.31 6.85 7 602010 0.06 0.865 4271363.8 1361
2018-04-04 6.36 7.03 6.12 6.94 1614004 0.22 3.274 10291373.5 2331
2018-04-03 7.3 7.5 6.67 6.72 1144491 -0.49 -6.796 7925296.62 2146
2018-04-02 7.88 7.9 7.11 7.21 834831 -0.67 -8.503 6119771.64 2310
2018-03-29 7.9 8.25 7.7 7.88 611442 0.23 3.007 4835565.91 1939
2018-03-28 8.2 8.29 7.65 7.65 583903 -0.5 -6.135 4597035.04 1680
2018-03-27 8.35 8.35 8.08 8.15 225156 -0.03 -0.367 1851210.71 829
2018-03-26 8.28 8.3 8.15 8.18 267933 0.04 0.491 2201211.24 697
2018-03-23 8.4 8.64 8.1 8.14 229646 0.08 0.993 1923388.65 704
2018-03-22 8.35 8.38 8.06 8.06 323889 -0.3 -3.589 2646520.2 962
2018-03-21 8.4 8.58 8.31 8.36 178383 0 0 1506282.35 534
2018-03-20 8.43 8.75 8.33 8.36 144953 -0.09 -1.065 1237303.11 555
2018-03-19 8.55 8.59 8.41 8.45 196743 -0.05 -0.588 1669672.32 831
2018-03-16 8.73 8.73 8.35 8.5 506459 -0.15 -1.734 4301085.86 2045
2018-03-15 8.7 8.75 8.59 8.65 317824 0.09 1.051 2758673.82 564
2018-03-14 8.86 9 8.53 8.56 232706 -0.22 -2.506 2019292.78 879
2018-03-13 8.54 8.99 8.5 8.78 258623 8.78 0 2264009.59 890

SEC Filings for CannTrust Holdings Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-07-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-07-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-07-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-06-21
S-8 Securities offered to employees under employee benefit plans 36 2019-06-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2019-06-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2019-06-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-06-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 80 2019-05-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 66 2019-05-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 12 2019-05-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 54 2019-05-03
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 178 2019-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-05-02
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 178 2019-04-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 12 2019-04-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2019-04-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-04-08
40-F/A Amendment to a previously filed 40-F. 13 2019-04-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2019-04-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 10 2019-03-28
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 157 2019-03-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-03-19
F-10/A Amendment to a previously filed F-10 46 2019-03-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-03-14
SC 13G/A Amendment to the SC 13G filing 5 2019-03-06
S-8 Securities offered to employees under employee benefit plans 22 2019-03-06
F-X Appointment of agent for service of process and undertaking 3 2019-03-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-03-04
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 39 2019-03-01
SC 13G/A Amendment to the SC 13G filing 5 2019-02-27
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2019-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-02-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 16 2019-02-20
CERT 1 2019-02-19
40FR12B/A Amendment to a previously filed 40-FR12B 16 2019-02-13
40FR12B Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 1457 2019-01-08
F-X Appointment of agent for service of process and undertaking 3 2019-01-08
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2018-11-02
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2017-03-08
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2016-12-23
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-09-04