Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Wheaton Income Corp (TSV: XLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.8800 0.9200 0.8500 0.8600 3,937,291 -0.11(-11.34%)
Mar 28, 2019 0.9500 0.9900 0.9200 0.9700 1,146,408 +0.03(+3.19%)
Mar 27, 2019 1.020 1.020 0.9400 0.9400 2,053,995 -0.08(-7.84%)
Mar 26, 2019 1.010 1.030 1.000 1.020 1,973,589 +0.00(+0.00%)
Mar 25, 2019 1.000 1.020 0.9800 1.020 2,063,518 +0.03(+3.03%)
Mar 22, 2019 0.9500 0.9900 0.9300 0.9900 1,970,725 +0.05(+5.32%)
Mar 21, 2019 0.9900 0.9900 0.9100 0.9400 3,714,043 -0.04(-4.08%)
Mar 20, 2019 1.040 1.050 0.9350 0.9800 4,669,073 -0.05(-4.85%)
Mar 19, 2019 0.9200 1.040 0.9200 1.030 6,713,975 +0.14(+15.73%)
Mar 18, 2019 0.8100 0.9000 0.8000 0.8900 3,936,314 +0.09(+11.25%)
Mar 15, 2019 0.7700 0.8000 0.7600 0.8000 1,434,571 +0.04(+5.26%)
Mar 14, 2019 0.7800 0.7800 0.7600 0.7600 788,095 -0.02(-2.56%)
Mar 13, 2019 0.7700 0.7800 0.7600 0.7800 817,247 +0.01(+1.30%)
Mar 12, 2019 0.7500 0.7900 0.7500 0.7700 1,001,000 +0.02(+2.67%)
Mar 11, 2019 0.7500 0.7600 0.7400 0.7500 625,093 +0.02(+2.74%)
Mar 08, 2019 0.7600 0.7600 0.7300 0.7300 796,065 -0.04(-5.19%)
Mar 07, 2019 0.7800 0.7800 0.7400 0.7700 1,006,973 -0.02(-2.53%)
Mar 06, 2019 0.7500 0.7900 0.7300 0.7900 1,493,333 +0.04(+5.33%)
Mar 05, 2019 0.7500 0.7600 0.7300 0.7500 1,245,344 -0.01(-1.32%)
Mar 04, 2019 0.7700 0.7800 0.7400 0.7600 938,776 -0.02(-2.56%)
Mar 01, 2019 0.7800 0.7900 0.7700 0.7800 986,116 +0.00(+0.00%)
Feb 28, 2019 0.7700 0.7900 0.7700 0.7800 1,240,259 +0.00(+0.00%)
Feb 27, 2019 0.7800 0.7800 0.7700 0.7800 575,646 +0.00(+0.00%)
Feb 26, 2019 0.7800 0.7800 0.7600 0.7800 954,852 +0.02(+2.63%)
Feb 25, 2019 0.7300 0.7600 0.7300 0.7600 1,395,913 +0.03(+4.11%)
Feb 22, 2019 0.7300 0.7400 0.7200 0.7300 1,280,325 -0.01(-1.35%)
Feb 21, 2019 0.7400 0.7500 0.7300 0.7400 969,410 +0.01(+1.37%)
Feb 20, 2019 0.7600 0.7600 0.7300 0.7300 1,370,678 -0.01(-1.35%)
Feb 19, 2019 0.7600 0.7700 0.7400 0.7400 1,686,853 +0.00(+0.00%)
Feb 15, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Feb 14, 2019 0.7200 0.7400 0.7200 0.7200 1,086,175 +0.01(+1.41%)
Feb 13, 2019 0.7300 0.7400 0.7100 0.7100 2,615,361 +0.00(+0.00%)
Feb 12, 2019 0.7400 0.7500 0.7000 0.7100 5,452,462 -0.02(-2.74%)
Feb 11, 2019 0.7700 0.7900 0.7300 0.7300 3,017,138 -0.02(-2.67%)
Feb 08, 2019 0.8300 0.8400 0.7500 0.7500 4,246,951 -0.09(-10.71%)
Feb 07, 2019 0.7600 0.8600 0.7600 0.8400 4,201,976 -0.06(-6.67%)
Feb 06, 2019 0.9300 0.9300 0.8800 0.9000 1,697,480 -0.02(-2.17%)
Feb 05, 2019 0.9300 0.9400 0.9100 0.9200 1,137,421 -0.02(-2.13%)
Feb 04, 2019 0.9600 0.9600 0.9200 0.9400 1,928,689 -0.01(-1.05%)
Feb 01, 2019 0.9500 0.9700 0.9300 0.9500 1,577,521 +0.00(+0.00%)
Jan 31, 2019 0.9300 0.9500 0.9100 0.9500 1,595,840 +0.03(+3.26%)
Jan 30, 2019 0.9400 0.9500 0.9200 0.9200 912,665 -0.03(-3.16%)
Jan 29, 2019 0.9700 0.9800 0.9300 0.9500 1,629,947 -0.02(-2.06%)
Jan 28, 2019 0.9400 0.9800 0.9400 0.9700 2,502,766 +0.02(+2.11%)
Jan 25, 2019 0.8900 0.9500 0.8900 0.9500 2,277,563 +0.07(+7.95%)
Jan 24, 2019 0.8700 0.9000 0.8700 0.8800 801,637 +0.00(+0.00%)
Jan 23, 2019 0.9000 0.9100 0.8800 0.8800 844,008 -0.01(-1.12%)
Jan 22, 2019 0.8900 0.9100 0.8600 0.8900 1,783,917 +0.01(+1.14%)
Jan 21, 2019 0.9200 0.9200 0.8800 0.8800 1,309,064 -0.05(-5.38%)
Jan 18, 2019 0.9300 0.9400 0.9100 0.9300 1,002,725 +0.02(+2.20%)
Jan 17, 2019 0.9300 0.9400 0.9000 0.9100 877,995 -0.02(-2.15%)
Jan 16, 2019 0.9500 0.9600 0.9200 0.9300 815,975 -0.02(-2.11%)
Jan 15, 2019 0.9800 1.010 0.9300 0.9500 1,788,153 -0.03(-3.06%)
Jan 14, 2019 0.9500 0.9800 0.9500 0.9800 1,485,217 +0.03(+3.16%)
Jan 11, 2019 0.9100 0.9500 0.9000 0.9500 1,858,925 +0.03(+3.26%)
Jan 10, 2019 0.9000 0.9300 0.8800 0.9200 2,033,706 +0.01(+1.10%)
Jan 09, 2019 0.8900 0.9200 0.8700 0.9100 1,480,985 +0.03(+3.41%)
Jan 08, 2019 0.9000 0.9100 0.8600 0.8800 1,156,220 -0.01(-1.12%)
Jan 07, 2019 0.8900 0.9100 0.8600 0.8900 980,858 +0.02(+2.30%)
Jan 04, 2019 0.8700 0.9000 0.8600 0.8700 1,184,645 +0.01(+1.16%)
Jan 03, 2019 0.9900 0.9900 0.8600 0.8600 2,398,323 -0.10(-10.42%)
Jan 02, 2019 0.9000 0.9900 0.8600 0.9600 2,947,944 +0.05(+5.49%)
Dec 31, 2018 0.9100 0.9100 0.9100 0 +0.05(+5.81%)
Dec 28, 2018 0.8000 0.8600 0.7800 0.8600 2,193,504 +0.07(+8.86%)
Dec 27, 2018 0.7700 0.8100 0.7600 0.7900 2,224,375 +0.06(+8.22%)
Dec 24, 2018 0.7300 0.7300 0.7300 0 +0.10(+15.87%)
Dec 21, 2018 0.7400 0.7400 0.6300 0.6300 2,988,117 -0.09(-12.50%)
Dec 20, 2018 0.7200 0.7800 0.7200 0.7200 1,590,010 -0.03(-4.00%)
Dec 19, 2018 0.7100 0.7600 0.7000 0.7500 1,680,994 +0.04(+5.63%)
Dec 18, 2018 0.7400 0.7600 0.7000 0.7100 1,245,800 -0.03(-4.05%)
Dec 17, 2018 0.7700 0.7900 0.7300 0.7400 1,195,390 -0.04(-5.13%)
Dec 14, 2018 0.7700 0.7900 0.7600 0.7800 981,416 -0.02(-2.50%)
Dec 13, 2018 0.8000 0.8100 0.7800 0.8000 1,039,610 +0.01(+1.27%)
Dec 12, 2018 0.7700 0.8000 0.7700 0.7900 713,954 +0.01(+1.28%)
Dec 11, 2018 0.7700 0.7900 0.7500 0.7800 859,004 +0.01(+1.30%)
Dec 10, 2018 0.8000 0.8000 0.7400 0.7700 832,913 -0.02(-2.53%)
Dec 07, 2018 0.8200 0.8300 0.7600 0.7900 1,575,099 +0.01(+1.28%)
Dec 06, 2018 0.7100 0.7800 0.7100 0.7800 2,087,122 +0.05(+6.85%)
Dec 05, 2018 0.7900 0.8000 0.6800 0.7300 2,433,266 -0.08(-9.88%)
Dec 04, 2018 0.8300 0.8300 0.7600 0.8100 2,182,737 -0.03(-3.57%)
Dec 03, 2018 0.8900 0.8900 0.8200 0.8400 1,967,932 -0.02(-2.33%)
Nov 30, 2018 0.8900 0.8900 0.8600 0.8600 542,812 -0.02(-2.27%)
Nov 29, 2018 0.9000 0.9000 0.8700 0.8800 660,528 -0.01(-1.12%)
Nov 28, 2018 0.8400 0.9050 0.8200 0.8900 1,579,424 +0.05(+5.95%)
Nov 27, 2018 0.8700 0.8800 0.8000 0.8400 1,786,007 -0.02(-2.33%)
Nov 26, 2018 0.9100 0.9100 0.8600 0.8600 1,165,344 -0.04(-4.44%)
Nov 23, 2018 0.8800 0.9300 0.8700 0.9000 1,082,629 +0.03(+3.45%)
Nov 22, 2018 0.9200 0.9200 0.8700 0.8700 919,833 -0.04(-4.40%)
Nov 21, 2018 0.9100 0.9300 0.8900 0.9100 775,258 +0.03(+3.41%)
Nov 20, 2018 0.8800 0.9200 0.8600 0.8800 1,470,782 -0.03(-3.30%)
Nov 19, 2018 0.9200 0.9400 0.9000 0.9100 1,036,825 -0.03(-3.19%)
Nov 16, 2018 0.9700 0.9900 0.9200 0.9400 1,535,319 -0.05(-5.05%)
Nov 15, 2018 0.9500 0.9900 0.9200 0.9900 1,939,443 +0.07(+7.61%)
Nov 14, 2018 0.9200 0.9400 0.8700 0.9200 2,576,032 +0.00(+0.00%)
Nov 13, 2018 0.9500 0.9800 0.9200 0.9200 1,353,497 -0.02(-2.13%)
Nov 12, 2018 1.020 1.030 0.9300 0.9400 2,857,833 -0.04(-4.08%)
Nov 09, 2018 1.100 1.110 0.9800 0.9800 4,864,544 -0.15(-13.27%)
Nov 08, 2018 1.160 1.180 1.110 1.130 1,925,402 -0.06(-5.04%)
Nov 07, 2018 1.130 1.200 1.090 1.190 3,681,453 +0.10(+9.17%)
Nov 06, 2018 1.060 1.160 1.050 1.090 4,424,957 +0.04(+3.81%)
Nov 05, 2018 1.000 1.050 0.9750 1.050 1,954,991 +0.08(+8.25%)
Nov 02, 2018 0.9500 0.9800 0.9400 0.9700 1,020,312 +0.03(+3.19%)
Nov 01, 2018 0.9500 0.9600 0.9200 0.9400 1,272,638 +0.01(+1.08%)
Oct 31, 2018 0.9300 0.9700 0.9000 0.9300 2,189,208 +0.04(+4.49%)
Oct 30, 2018 0.8900 0.9200 0.8700 0.8900 2,990,151 -0.01(-1.11%)
Oct 29, 2018 1.020 1.020 0.8800 0.9000 3,353,530 -0.09(-9.09%)
Oct 26, 2018 1.010 1.040 0.9800 0.9900 2,684,148 -0.04(-3.88%)
Oct 25, 2018 0.9700 1.060 0.9700 1.030 1,854,636 +0.04(+4.04%)
Oct 24, 2018 1.070 1.080 0.9800 0.9900 3,024,516 -0.02(-1.98%)
Oct 23, 2018 0.9300 1.070 0.8600 1.010 8,559,846 -0.04(-3.81%)
Oct 22, 2018 1.130 1.150 0.9800 1.050 7,737,292 -0.12(-10.26%)
Oct 19, 2018 1.250 1.260 1.120 1.170 4,968,807 -0.09(-7.14%)
Oct 18, 2018 1.310 1.370 1.250 1.260 3,105,303 -0.06(-4.55%)
Oct 17, 2018 1.330 1.350 1.200 1.320 7,622,595 -0.11(-7.69%)
Oct 16, 2018 1.540 1.620 1.330 1.430 15,990,025 -0.03(-2.05%)
Oct 15, 2018 1.200 1.470 1.200 1.460 11,548,915 +0.28(+23.73%)
Oct 12, 2018 1.170 1.190 1.160 1.180 1,833,149 +0.02(+1.72%)
Oct 11, 2018 1.180 1.210 1.160 1.160 2,263,760 -0.06(-4.92%)
Oct 10, 2018 1.220 1.220 1.180 1.220 3,112,539 +0.02(+1.67%)
Oct 09, 2018 1.170 1.230 1.170 1.200 3,775,232 +0.06(+5.26%)
Oct 05, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
Oct 04, 2018 1.100 1.130 1.090 1.110 2,433,876 +0.00(+0.00%)
Oct 03, 2018 1.100 1.140 1.080 1.110 2,305,044 -0.01(-0.89%)
Oct 02, 2018 1.160 1.170 1.085 1.120 3,054,891 -0.06(-5.08%)
Oct 01, 2018 1.160 1.200 1.140 1.180 3,637,502 +0.03(+2.61%)
Sep 28, 2018 1.070 1.150 1.060 1.150 2,238,406 +0.06(+5.50%)
Sep 27, 2018 1.100 1.110 1.060 1.090 3,311,964 -0.03(-2.68%)
Sep 26, 2018 1.200 1.200 1.090 1.120 4,061,883 -0.06(-5.08%)
Sep 25, 2018 1.240 1.240 1.170 1.180 4,141,447 -0.05(-4.07%)
Sep 24, 2018 1.190 1.250 1.160 1.230 3,071,017 +0.04(+3.36%)
Sep 21, 2018 1.230 1.230 1.180 1.190 4,049,555 -0.03(-2.46%)
Sep 20, 2018 1.270 1.270 1.200 1.220 5,619,525 -0.05(-3.94%)
Sep 19, 2018 1.260 1.280 1.190 1.270 9,082,895 -0.01(-0.78%)
Sep 18, 2018 1.340 1.350 1.280 1.280 4,772,760 -0.06(-4.48%)
Sep 17, 2018 1.380 1.450 1.300 1.340 4,851,762 -0.01(-0.74%)
Sep 14, 2018 1.160 1.370 1.150 1.350 7,422,764 +0.08(+6.30%)
Sep 13, 2018 1.490 1.510 1.230 1.270 10,291,627 -0.21(-14.19%)
Sep 12, 2018 1.410 1.570 1.360 1.480 18,174,112 +0.13(+9.63%)
Sep 11, 2018 1.250 1.360 1.200 1.350 10,776,519 +0.19(+16.38%)
Sep 10, 2018 1.030 1.160 1.010 1.160 6,681,553 +0.16(+16.00%)
Sep 07, 2018 1.040 1.040 0.9700 1.000 4,515,048 -0.02(-1.96%)
Sep 06, 2018 1.040 1.060 1.000 1.020 2,033,889 -0.03(-2.86%)
Sep 05, 2018 1.120 1.120 1.030 1.050 3,658,619 -0.04(-3.67%)
Sep 04, 2018 1.130 1.140 1.080 1.090 3,907,526 -0.02(-1.80%)
Aug 31, 2018 1.110 1.110 1.110 0 +0.04(+3.74%)
Aug 30, 2018 1.120 1.140 1.060 1.070 3,869,305 -0.06(-5.31%)
Aug 29, 2018 1.070 1.160 1.050 1.130 5,064,099 +0.10(+9.71%)
Aug 28, 2018 1.190 1.190 1.020 1.030 7,080,098 -0.17(-14.17%)
Aug 27, 2018 1.160 1.200 1.130 1.200 5,039,298 +0.11(+10.09%)
Aug 24, 2018 1.010 1.130 1.000 1.090 6,147,841 +0.11(+11.22%)
Aug 23, 2018 0.8700 1.050 0.8600 0.9800 5,126,030 +0.13(+15.29%)
Aug 22, 2018 0.8600 0.8700 0.8400 0.8500 1,637,427 -0.03(-3.41%)
Aug 21, 2018 0.8800 0.9100 0.8400 0.8800 3,459,766 +0.01(+1.15%)
Aug 20, 2018 0.7800 0.8900 0.7700 0.8700 3,470,842 +0.10(+12.99%)
Aug 17, 2018 0.7500 0.7900 0.7500 0.7700 961,558 +0.01(+1.32%)
Aug 16, 2018 0.7800 0.7900 0.7500 0.7600 1,104,583 -0.02(-2.56%)
Aug 15, 2018 0.7700 0.8100 0.7400 0.7800 2,723,077 +0.04(+5.41%)
Aug 14, 2018 0.7800 0.7800 0.7300 0.7400 1,853,654 -0.03(-3.90%)
Aug 13, 2018 0.8100 0.8200 0.7700 0.7700 791,827 -0.05(-6.10%)
Aug 10, 2018 0.8400 0.8400 0.8000 0.8200 927,855 -0.01(-1.20%)
Aug 09, 2018 0.7900 0.8400 0.7650 0.8300 2,274,343 +0.05(+6.41%)
Aug 08, 2018 0.7800 0.7900 0.7700 0.7800 853,962 +0.00(+0.00%)
Aug 07, 2018 0.7900 0.8100 0.7700 0.7800 739,048 +0.00(+0.00%)
Aug 03, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Aug 02, 2018 0.8100 0.8200 0.7900 0.7900 936,266 -0.02(-2.47%)
Aug 01, 2018 0.8400 0.8400 0.8000 0.8100 994,950 -0.03(-3.57%)
Jul 31, 2018 0.8400 0.8500 0.8100 0.8400 797,983 -0.01(-1.18%)
Jul 30, 2018 0.8400 0.8700 0.8200 0.8500 992,204 +0.01(+1.19%)
Jul 27, 2018 0.8200 0.8700 0.8100 0.8400 1,589,403 +0.04(+5.00%)
Jul 26, 2018 0.8200 0.8400 0.7900 0.8000 1,713,109 -0.04(-4.76%)
Jul 25, 2018 0.8600 0.8700 0.8300 0.8400 783,674 -0.01(-1.18%)
Jul 24, 2018 0.9100 0.8500 0.8500 1,914,272 -0.04(-4.49%)
Jul 23, 2018 0.8800 0.9400 0.8700 0.8900 1,799,883 +0.02(+2.30%)
Jul 20, 2018 0.8900 0.9100 0.8700 0.8700 1,438,102 -0.05(-5.43%)
Jul 19, 2018 0.9400 0.9500 0.9000 0.9200 1,559,505 -0.04(-4.17%)
Jul 18, 2018 0.8400 0.9800 0.8200 0.9600 3,201,584 +0.13(+15.66%)
Jul 17, 2018 0.8800 0.8800 0.7900 0.8300 4,461,874 -0.06(-6.74%)
Jul 16, 2018 0.9600 0.9700 0.8700 0.8900 2,456,508 -0.07(-7.29%)
Jul 13, 2018 1.010 1.030 0.9500 0.9600 2,661,424 -0.05(-4.95%)
Jul 12, 2018 1.060 1.070 1.000 1.010 1,872,583 -0.04(-3.81%)
Jul 11, 2018 1.050 1.070 1.030 1.050 1,886,683 -0.01(-0.94%)
Jul 10, 2018 1.080 1.090 1.060 1.060 1,382,403 -0.01(-0.93%)
Jul 09, 2018 1.110 1.130 1.070 1.070 1,083,438 -0.03(-2.73%)
Jul 06, 2018 1.140 1.140 1.100 1.100 891,470 -0.02(-1.79%)
Jul 05, 2018 1.120 1.150 1.110 1.120 1,468,718 +0.02(+1.82%)
Jul 04, 2018 1.150 1.150 1.100 1.100 969,767 -0.04(-3.51%)
Jul 03, 2018 1.180 1.200 1.140 1.140 1,786,084 +0.00(+0.00%)
Jun 29, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Jun 28, 2018 1.060 1.150 1.060 1.120 2,091,716 +0.04(+3.70%)
Jun 27, 2018 1.130 1.140 1.060 1.080 2,727,847 -0.06(-5.26%)
Jun 26, 2018 1.170 1.180 1.120 1.140 1,962,157 -0.05(-4.20%)
Jun 25, 2018 1.260 1.280 1.180 1.190 2,339,113 -0.08(-6.30%)
Jun 22, 2018 1.390 1.450 1.270 1.270 5,192,425 -0.06(-4.51%)
Jun 21, 2018 1.180 1.380 1.170 1.330 7,599,952 +0.20(+17.70%)
Jun 20, 2018 1.130 1.140 1.090 1.130 3,108,536 +0.07(+6.60%)
Jun 19, 2018 1.070 1.020 1.060 2,415,858 -0.01(-0.93%)
Jun 18, 2018 1.100 1.110 1.070 1.070 1,413,650 -0.05(-4.46%)
Jun 15, 2018 1.150 1.070 1.120 2,239,288 -0.03(-2.61%)
Jun 14, 2018 1.100 1.150 1.050 1.150 4,146,499 +0.03(+2.68%)
Jun 13, 2018 1.170 1.170 1.120 1.120 2,882,630 -0.07(-5.88%)
Jun 12, 2018 1.250 1.260 1.190 1.190 2,201,815 -0.08(-6.30%)
Jun 11, 2018 1.330 1.330 1.270 1.270 1,485,173 -0.03(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.