ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trees Corporation (OP:CANN)

0.0352 +0.0019 (+5.71%)
Streaming Delayed Price Updated: 3:42 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.0333 0.0369 0.0333 0.0352 9,202 +0.00(+5.71%)
Feb 19, 2026 0.0340 0.0356 0.0331 0.0333 127,799 +0.00(+0.60%)
Feb 18, 2026 0.0332 0.0365 0.0331 0.0331 26,588 -0.00(-10.54%)
Feb 17, 2026 0.0333 0.0370 0.0331 0.0370 82,878 +0.00(+1.93%)
Feb 13, 2026 0.0377 0.0377 0.0332 0.0363 211,792 +0.00(+1.97%)
Feb 12, 2026 0.0375 0.0375 0.0332 0.0356 39,173 +0.00(+6.91%)
Feb 11, 2026 0.0376 0.0376 0.0333 0.0333 307,563 +0.00(+0.30%)
Feb 10, 2026 0.0358 0.0358 0.0331 0.0332 254,029 -0.00(-13.09%)
Feb 09, 2026 0.0341 0.0382 0.0330 0.0382 494,800 +0.00(+6.41%)
Feb 06, 2026 0.0383 0.0387 0.0340 0.0359 132,332 +0.00(+5.59%)
Feb 05, 2026 0.0340 0.0384 0.0340 0.0340 54,121 -0.00(-6.34%)
Feb 04, 2026 0.0330 0.0385 0.0330 0.0363 25,205 +0.00(+0.83%)
Feb 03, 2026 0.0329 0.0386 0.0329 0.0360 54,919 +0.00(+9.42%)
Feb 02, 2026 0.0351 0.0380 0.0329 0.0329 181,167 -0.00(-4.08%)
Jan 30, 2026 0.0342 0.0359 0.0340 0.0343 119,445 +0.00(+0.59%)
Jan 29, 2026 0.0331 0.0364 0.0329 0.0341 82,760 -0.00(-5.54%)
Jan 28, 2026 0.0356 0.0364 0.0329 0.0361 321,887 -0.00(-0.82%)
Jan 27, 2026 0.0348 0.0366 0.0329 0.0364 42,334 -0.00(-0.82%)
Jan 26, 2026 0.0340 0.0370 0.0302 0.0367 82,522 +0.00(+2.23%)
Jan 23, 2026 0.0359 0.0377 0.0332 0.0359 15,776 +0.00(+7.49%)
Jan 22, 2026 0.0353 0.0380 0.0312 0.0334 709,233 -0.00(-5.38%)
Jan 21, 2026 0.0351 0.0368 0.0321 0.0353 234,179 -0.00(-0.28%)
Jan 20, 2026 0.0345 0.0387 0.0300 0.0354 120,453 -0.00(-3.80%)
Jan 16, 2026 0.0397 0.0397 0.0341 0.0368 204,227 -0.00(-2.90%)
Jan 15, 2026 0.0379 0.0396 0.0358 0.0379 26,539 +0.00(+5.57%)
Jan 14, 2026 0.0378 0.0397 0.0359 0.0359 23,780 -0.00(-5.28%)
Jan 13, 2026 0.0371 0.0400 0.0355 0.0379 105,250 +0.00(+3.27%)
Jan 12, 2026 0.0376 0.0379 0.0350 0.0367 253,448 -0.00(-0.81%)
Jan 09, 2026 0.0370 0.0409 0.0362 0.0370 23,072 +0.00(+1.09%)
Jan 08, 2026 0.0352 0.0424 0.0351 0.0366 206,664 +0.00(+3.39%)
Jan 07, 2026 0.0350 0.0438 0.0350 0.0354 54,877 -0.00(-5.09%)
Jan 06, 2026 0.0355 0.0373 0.0350 0.0373 18,647 +0.00(+6.57%)
Jan 05, 2026 0.0355 0.0422 0.0350 0.0350 75,976 -0.00(-2.78%)
Jan 02, 2026 0.0337 0.0400 0.0320 0.0360 20,224 +0.00(+2.56%)
Dec 31, 2025 0.0356 0.0380 0.0351 0.0351 28,900 -0.00(-1.40%)
Dec 30, 2025 0.0345 0.0403 0.0345 0.0356 218,938 +0.00(+1.42%)
Dec 29, 2025 0.0380 0.0409 0.0335 0.0351 119,048 -0.00(-7.63%)
Dec 26, 2025 0.0394 0.0418 0.0323 0.0380 148,572 -0.00(-9.09%)
Dec 24, 2025 0.0404 0.0420 0.0388 0.0418 79,832 +0.00(+7.73%)
Dec 23, 2025 0.0434 0.0450 0.0387 0.0388 80,932 +0.00(+0.26%)
Dec 22, 2025 0.0450 0.0525 0.0352 0.0387 718,461 -0.01(-12.05%)
Dec 19, 2025 0.0530 0.0540 0.0430 0.0440 263,327 -0.00(-6.38%)
Dec 18, 2025 0.0471 0.0550 0.0401 0.0470 857,811 -0.00(-0.84%)
Dec 17, 2025 0.0478 0.0499 0.0450 0.0474 144,094 +0.00(+0.42%)
Dec 16, 2025 0.0480 0.0497 0.0426 0.0472 260,878 -0.00(-2.28%)
Dec 15, 2025 0.0496 0.0497 0.0412 0.0483 436,713 +0.00(+4.32%)
Dec 12, 2025 0.0385 0.0500 0.0305 0.0463 1,583,996 +0.01(+30.06%)
Dec 11, 2025 0.0364 0.0385 0.0352 0.0356 56,711 -0.00(-2.47%)
Dec 10, 2025 0.0388 0.0390 0.0352 0.0365 71,755 -0.00(-2.93%)
Dec 09, 2025 0.0376 0.0389 0.0356 0.0376 47,715 -0.00(-3.59%)
Dec 08, 2025 0.0408 0.0409 0.0368 0.0390 77,050 -0.00(-3.47%)
Dec 05, 2025 0.0435 0.0435 0.0390 0.0404 55,616 -0.00(-0.49%)
Dec 04, 2025 0.0430 0.0443 0.0391 0.0406 233,073 -0.00(-5.80%)
Dec 03, 2025 0.0449 0.0450 0.0392 0.0431 79,751 -0.00(-1.15%)
Dec 02, 2025 0.0381 0.0442 0.0381 0.0436 66,541 +0.00(+6.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.