Jushi Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.550 | 4.950 | 4.450 | 4.950 | 4.950 | 479,146 |
| 2022-01-07 | 4.360 | 4.650 | 4.260 | 4.650 | 4.650 | 262,480 |
| 2022-01-06 | 3.930 | 4.320 | 3.850 | 4.320 | 4.320 | 238,512 |
| 2022-01-05 | 4.110 | 4.130 | 3.930 | 3.930 | 3.930 | 278,873 |
| 2022-01-04 | 4.130 | 4.190 | 4.030 | 4.040 | 4.040 | 174,785 |
| 2021-12-31 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 419,331 |
| 2021-12-30 | 4.340 | 4.340 | 4.160 | 4.200 | 4.200 | 301,124 |
| 2021-12-29 | 4.440 | 4.440 | 4.150 | 4.350 | 4.350 | 514,566 |
| 2021-12-24 | 4.580 | 4.710 | 4.530 | 4.650 | 4.650 | 26,026 |
| 2021-12-23 | 4.570 | 4.700 | 4.530 | 4.530 | 4.530 | 108,590 |
| 2021-12-22 | 4.490 | 4.570 | 4.410 | 4.550 | 4.550 | 98,186 |
| 2021-12-21 | 4.280 | 4.540 | 4.260 | 4.440 | 4.440 | 108,506 |
| 2021-12-20 | 4.470 | 4.500 | 4.010 | 4.260 | 4.260 | 228,706 |
| 2021-12-17 | 4.570 | 4.630 | 4.360 | 4.560 | 4.560 | 194,918 |
| 2021-12-16 | 4.750 | 4.880 | 4.500 | 4.550 | 4.550 | 130,738 |
| 2021-12-15 | 4.810 | 4.970 | 4.470 | 4.770 | 4.770 | 149,372 |
| 2021-12-14 | 4.720 | 5.050 | 4.480 | 4.920 | 4.920 | 193,834 |
| 2021-12-13 | 5.000 | 5.010 | 4.500 | 4.650 | 4.650 | 168,808 |
| 2021-12-10 | 5.050 | 5.090 | 4.910 | 4.960 | 4.960 | 60,733 |
| 2021-12-09 | 5.110 | 5.150 | 4.950 | 5.000 | 5.000 | 115,593 |
| 2021-12-08 | 4.750 | 5.130 | 4.560 | 5.130 | 5.130 | 223,304 |
| 2021-12-07 | 4.700 | 4.830 | 4.540 | 4.750 | 4.750 | 313,574 |
| 2021-12-06 | 5.070 | 5.280 | 4.620 | 4.620 | 4.620 | 297,840 |
| 2021-12-03 | 4.950 | 5.190 | 4.830 | 4.890 | 4.890 | 485,588 |
| 2021-12-02 | 4.770 | 4.930 | 4.740 | 4.870 | 4.870 | 335,757 |
| 2021-12-01 | 5.010 | 5.010 | 4.650 | 4.890 | 4.890 | 274,738 |
| 2021-11-30 | 5.150 | 5.150 | 4.750 | 4.890 | 4.890 | 171,364 |
| 2021-11-29 | 5.350 | 5.350 | 5.000 | 5.050 | 5.050 | 211,537 |
| 2021-11-26 | 5.280 | 5.360 | 5.040 | 5.300 | 5.300 | 147,736 |
| 2021-11-25 | 5.360 | 5.400 | 5.260 | 5.310 | 5.310 | 23,398 |
| 2021-11-24 | 5.280 | 5.490 | 5.200 | 5.240 | 5.240 | 293,828 |
| 2021-11-23 | 4.950 | 5.290 | 4.830 | 5.290 | 5.290 | 304,797 |
| 2021-11-22 | 5.390 | 5.390 | 4.890 | 4.960 | 4.960 | 267,800 |
| 2021-11-19 | 5.300 | 5.380 | 5.150 | 5.240 | 5.240 | 183,193 |
| 2021-11-18 | 5.790 | 5.830 | 5.030 | 5.300 | 5.300 | 441,182 |
| 2021-11-17 | 5.990 | 6.160 | 5.660 | 5.750 | 5.750 | 286,035 |
| 2021-11-16 | 6.020 | 6.150 | 5.630 | 5.840 | 5.840 | 458,613 |
| 2021-11-15 | 6.600 | 6.930 | 5.870 | 5.870 | 5.870 | 550,573 |
| 2021-11-12 | 6.190 | 6.780 | 6.120 | 6.450 | 6.450 | 796,523 |
| 2021-11-11 | 5.620 | 6.190 | 5.500 | 6.020 | 6.020 | 645,717 |
| 2021-11-10 | 5.360 | 5.580 | 5.290 | 5.490 | 5.490 | 343,737 |
| 2021-11-09 | 5.250 | 5.540 | 5.070 | 5.410 | 5.410 | 577,729 |
| 2021-11-08 | 4.640 | 5.540 | 4.640 | 5.210 | 5.210 | 886,748 |
| 2021-11-05 | 4.300 | 4.580 | 4.060 | 4.560 | 4.560 | 529,939 |
| 2021-11-04 | 4.480 | 4.500 | 4.250 | 4.250 | 4.250 | 311,626 |
| 2021-11-03 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 334,188 |
| 2021-11-02 | 4.740 | 4.750 | 4.600 | 4.600 | 4.600 | 188,737 |
| 2021-11-01 | 4.760 | 4.760 | 4.610 | 4.700 | 4.700 | 190,860 |
| 2021-10-29 | 4.710 | 4.820 | 4.610 | 4.610 | 4.610 | 147,081 |
| 2021-10-28 | 4.720 | 4.800 | 4.610 | 4.730 | 4.730 | 185,066 |
| 2021-10-27 | 4.820 | 4.840 | 4.650 | 4.690 | 4.690 | 158,385 |
| 2021-10-26 | 4.850 | 4.880 | 4.690 | 4.850 | 4.850 | 248,381 |
| 2021-10-25 | 4.660 | 4.790 | 4.640 | 4.770 | 4.770 | 278,071 |
| 2021-10-22 | 4.790 | 4.800 | 4.680 | 4.700 | 4.700 | 160,055 |
| 2021-10-21 | 4.890 | 4.890 | 4.750 | 4.780 | 4.780 | 65,317 |
← NewerPage 21 of 21 · 1,255 trading days
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.