ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Charlottes Web Holdings Inc (TSX:CWEB)

0.8300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.8300 0.8500 0.8300 0.8300 40,693 +0.00(+0.00%)
Apr 16, 2026 0.8700 0.8700 0.8100 0.8300 43,027 -0.03(-3.49%)
Apr 15, 2026 0.8700 0.8800 0.8500 0.8600 35,787 +0.03(+3.61%)
Apr 14, 2026 0.8400 0.8700 0.8300 0.8300 29,626 -0.01(-1.19%)
Apr 13, 2026 0.7600 0.8600 0.7600 0.8400 142,826 +0.05(+6.33%)
Apr 10, 2026 0.8000 0.8300 0.7900 0.7900 80,759 +0.01(+1.28%)
Apr 09, 2026 0.8000 0.8500 0.7800 0.7800 187,701 -0.03(-3.70%)
Apr 08, 2026 1.000 1.000 0.8100 0.8100 613,275 -0.10(-10.99%)
Apr 07, 2026 1.000 1.000 0.9000 0.9100 80,017 -0.04(-4.21%)
Apr 06, 2026 1.010 1.040 0.9500 0.9500 151,504 -0.07(-6.86%)
Apr 02, 2026 1.020 0 +0.00(+0.00%)
Apr 01, 2026 0.9600 1.090 0.9600 1.020 181,044 +0.02(+2.00%)
Mar 31, 2026 0.9500 1.080 0.9000 1.000 139,006 +0.11(+12.36%)
Mar 30, 2026 0.9600 0.9800 0.8400 0.8900 166,867 -0.05(-5.32%)
Mar 27, 2026 0.9700 1.040 0.9400 0.9400 66,202 -0.03(-3.09%)
Mar 26, 2026 0.9700 1.010 0.9600 0.9700 49,189 -0.03(-3.00%)
Mar 25, 2026 1.010 1.100 0.9900 1.000 146,545 +0.04(+4.17%)
Mar 24, 2026 1.000 1.000 0.8900 0.9600 174,280 +0.00(+0.00%)
Mar 23, 2026 0.9900 1.030 0.9200 0.9600 195,041 -0.03(-3.03%)
Mar 20, 2026 1.170 1.170 0.9900 0.9900 391,769 -0.19(-16.10%)
Mar 19, 2026 0.9900 1.190 0.9900 1.180 407,041 +0.10(+9.26%)
Mar 18, 2026 1.020 1.110 0.9600 1.080 561,047 +0.08(+8.00%)
Mar 17, 2026 0.7500 1.000 0.7400 1.000 464,052 +0.22(+28.21%)
Mar 16, 2026 0.8200 0.8600 0.7800 0.7800 64,812 -0.08(-9.30%)
Mar 13, 2026 0.8100 0.9100 0.8100 0.8600 118,928 -0.01(-1.15%)
Mar 12, 2026 0.8600 0.8900 0.8300 0.8700 106,236 -0.03(-3.33%)
Mar 11, 2026 0.8900 0.9400 0.8500 0.9000 114,225 -0.02(-2.17%)
Mar 10, 2026 1.010 1.050 0.8900 0.9200 114,397 -0.04(-4.17%)
Mar 09, 2026 1.020 1.020 0.9500 0.9600 92,339 -0.06(-5.88%)
Mar 06, 2026 0.9700 1.080 0.9700 1.020 201,321 +0.05(+5.15%)
Mar 05, 2026 1.040 1.050 0.9700 0.9700 45,151 -0.02(-2.02%)
Mar 04, 2026 0.9600 1.080 0.9900 0.9900 86,377 -0.03(-2.94%)
Mar 03, 2026 0.8400 1.040 0.8400 1.020 111,853 +0.08(+8.51%)
Mar 02, 2026 0.9700 1.000 0.9400 0.9400 193,073 -0.05(-5.05%)
Feb 27, 2026 0.9900 1.090 0.9400 0.9900 395,561 -0.08(-7.48%)
Feb 26, 2026 0.9800 1.110 0.9800 1.070 219,635 +0.08(+8.08%)
Feb 25, 2026 0.9700 1.040 0.9700 0.9900 100,425 +0.01(+1.02%)
Feb 24, 2026 0.8700 0.9800 0.7400 0.9800 271,152 +0.12(+13.95%)
Feb 23, 2026 1.040 1.040 0.8100 0.8600 602,627 -0.19(-18.10%)
Feb 20, 2026 1.270 1.330 0.9300 1.050 446,874 -0.24(-18.60%)
Feb 19, 2026 1.220 1.290 1.220 1.290 314,964 +0.06(+4.88%)
Feb 18, 2026 1.100 1.230 1.080 1.230 405,566 +0.17(+16.04%)
Feb 17, 2026 1.000 1.100 1.000 1.060 393,409 +0.01(+0.95%)
Feb 13, 2026 1.050 0 +0.11(+11.70%)
Feb 12, 2026 1.010 1.010 0.9100 0.9400 123,744 -0.02(-2.08%)
Feb 11, 2026 0.8900 1.040 0.8200 0.9600 686,548 +0.07(+7.87%)
Feb 10, 2026 0.7700 0.9100 0.7700 0.8900 560,827 +0.13(+17.11%)
Feb 09, 2026 0.6800 0.7900 0.6800 0.7600 183,068 +0.05(+7.04%)
Feb 06, 2026 0.6400 0.7500 0.6300 0.7100 141,615 +0.07(+10.94%)
Feb 05, 2026 0.6200 0.6800 0.6200 0.6400 61,827 -0.01(-1.54%)
Feb 04, 2026 0.6700 0.6800 0.6200 0.6500 54,566 -0.02(-2.99%)
Feb 03, 2026 0.7800 0.7800 0.6100 0.6700 183,034 -0.11(-14.10%)
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.