Jushi Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.550 | 3.610 | 3.500 | 3.580 | 3.580 | 158,826 |
| 2022-04-04 | 3.660 | 3.780 | 3.560 | 3.580 | 3.580 | 149,628 |
| 2022-04-01 | 3.640 | 3.820 | 3.620 | 3.650 | 3.650 | 137,728 |
| 2022-03-31 | 3.670 | 3.690 | 3.550 | 3.560 | 3.560 | 175,909 |
| 2022-03-30 | 3.710 | 3.820 | 3.560 | 3.640 | 3.640 | 161,252 |
| 2022-03-29 | 3.800 | 3.820 | 3.660 | 3.660 | 3.660 | 194,707 |
| 2022-03-28 | 3.900 | 3.900 | 3.760 | 3.780 | 3.780 | 206,281 |
| 2022-03-25 | 4.120 | 4.180 | 3.840 | 3.920 | 3.920 | 534,996 |
| 2022-03-24 | 4.060 | 4.070 | 3.770 | 4.000 | 4.000 | 481,463 |
| 2022-03-23 | 4.110 | 4.140 | 3.900 | 3.980 | 3.980 | 201,235 |
| 2022-03-22 | 4.120 | 4.200 | 3.990 | 4.010 | 4.010 | 173,982 |
| 2022-03-21 | 4.060 | 4.100 | 3.920 | 4.090 | 4.090 | 108,960 |
| 2022-03-18 | 4.070 | 4.140 | 3.950 | 4.010 | 4.010 | 180,034 |
| 2022-03-17 | 3.980 | 4.050 | 3.850 | 4.040 | 4.040 | 96,323 |
| 2022-03-16 | 3.890 | 3.950 | 3.600 | 3.870 | 3.870 | 214,483 |
| 2022-03-15 | 3.600 | 3.830 | 3.510 | 3.810 | 3.810 | 210,425 |
| 2022-03-14 | 3.860 | 3.900 | 3.520 | 3.520 | 3.520 | 278,476 |
| 2022-03-11 | 3.990 | 3.990 | 3.860 | 3.900 | 3.900 | 105,305 |
| 2022-03-10 | 4.050 | 4.050 | 3.910 | 3.970 | 3.970 | 205,708 |
| 2022-03-09 | 4.150 | 4.170 | 4.010 | 4.050 | 4.050 | 284,214 |
| 2022-03-08 | 3.940 | 4.150 | 3.850 | 3.940 | 3.940 | 233,973 |
| 2022-03-07 | 4.120 | 4.120 | 3.830 | 3.840 | 3.840 | 443,204 |
| 2022-03-04 | 4.190 | 4.250 | 4.100 | 4.100 | 4.100 | 246,816 |
| 2022-03-03 | 4.220 | 4.350 | 4.130 | 4.180 | 4.180 | 147,488 |
| 2022-03-02 | 4.490 | 4.540 | 4.180 | 4.200 | 4.200 | 251,280 |
| 2022-03-01 | 4.600 | 4.600 | 4.120 | 4.440 | 4.440 | 548,390 |
| 2022-02-28 | 4.660 | 4.760 | 4.410 | 4.600 | 4.600 | 181,972 |
| 2022-02-25 | 4.900 | 4.950 | 4.630 | 4.730 | 4.730 | 185,982 |
| 2022-02-24 | 4.500 | 4.940 | 4.400 | 4.920 | 4.920 | 215,026 |
| 2022-02-23 | 4.950 | 5.000 | 4.700 | 4.700 | 4.700 | 117,843 |
| 2022-02-22 | 4.990 | 5.030 | 4.670 | 4.890 | 4.890 | 291,870 |
| 2022-02-18 | 5.240 | 5.250 | 5.010 | 5.040 | 5.040 | 254,218 |
| 2022-02-17 | 5.600 | 5.660 | 5.240 | 5.330 | 5.330 | 326,001 |
| 2022-02-16 | 5.700 | 5.970 | 5.610 | 5.630 | 5.630 | 211,013 |
| 2022-02-15 | 5.610 | 5.720 | 5.500 | 5.700 | 5.700 | 168,367 |
| 2022-02-14 | 5.790 | 5.910 | 5.410 | 5.560 | 5.560 | 314,176 |
| 2022-02-11 | 5.850 | 6.000 | 5.500 | 5.800 | 5.800 | 310,047 |
| 2022-02-10 | 5.700 | 6.050 | 5.700 | 5.800 | 5.800 | 470,232 |
| 2022-02-09 | 5.690 | 5.950 | 5.640 | 5.870 | 5.870 | 385,077 |
| 2022-02-08 | 5.530 | 5.650 | 5.370 | 5.630 | 5.630 | 161,036 |
| 2022-02-07 | 5.470 | 5.690 | 5.270 | 5.500 | 5.500 | 276,462 |
| 2022-02-04 | 5.090 | 5.650 | 5.000 | 5.420 | 5.420 | 649,204 |
| 2022-02-03 | 5.100 | 5.310 | 4.950 | 5.030 | 5.030 | 220,951 |
| 2022-02-02 | 5.240 | 5.320 | 4.990 | 5.250 | 5.250 | 369,797 |
| 2022-02-01 | 4.800 | 5.350 | 4.660 | 5.290 | 5.290 | 267,628 |
| 2022-01-31 | 4.410 | 4.840 | 4.410 | 4.830 | 4.830 | 375,439 |
| 2022-01-28 | 4.280 | 4.410 | 4.160 | 4.280 | 4.280 | 141,532 |
| 2022-01-27 | 4.620 | 4.620 | 4.270 | 4.390 | 4.390 | 146,370 |
| 2022-01-26 | 4.570 | 4.590 | 4.220 | 4.510 | 4.510 | 275,446 |
| 2022-01-25 | 4.540 | 4.600 | 4.170 | 4.400 | 4.400 | 326,361 |
| 2022-01-24 | 4.450 | 4.620 | 3.800 | 4.600 | 4.600 | 774,576 |
| 2022-01-21 | 4.780 | 4.810 | 4.530 | 4.550 | 4.550 | 239,061 |
| 2022-01-20 | 5.060 | 5.100 | 4.750 | 4.810 | 4.810 | 203,836 |
| 2022-01-19 | 5.090 | 5.120 | 4.680 | 5.120 | 5.120 | 707,709 |
| 2022-01-18 | 4.950 | 5.050 | 4.800 | 4.980 | 4.980 | 207,209 |
| 2022-01-17 | 5.100 | 5.140 | 4.930 | 5.000 | 5.000 | 48,866 |
| 2022-01-14 | 5.040 | 5.200 | 4.910 | 5.040 | 5.040 | 268,028 |
| 2022-01-13 | 5.100 | 5.200 | 4.860 | 5.200 | 5.200 | 364,475 |
| 2022-01-12 | 4.990 | 5.250 | 4.670 | 5.150 | 5.150 | 541,028 |
| 2022-01-11 | 4.800 | 5.040 | 4.680 | 4.980 | 4.980 | 534,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.