Cheelcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.730 | 1.850 | 1.730 | 1.800 | 1.800 | 14,300 |
| 2026-04-27 | 1.790 | 1.830 | 1.790 | 1.800 | 1.800 | 10,792 |
| 2026-04-24 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 8,100 |
| 2026-04-23 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 2,600 |
| 2026-04-22 | 1.690 | 1.800 | 1.600 | 1.790 | 1.790 | 5,400 |
| 2026-04-21 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 8,710 |
| 2026-04-20 | 1.900 | 1.900 | 1.700 | 1.740 | 1.740 | 15,356 |
| 2026-04-17 | 1.690 | 1.890 | 1.690 | 1.890 | 1.890 | 16,000 |
| 2026-04-16 | 1.650 | 1.690 | 1.550 | 1.690 | 1.690 | 10,300 |
| 2026-04-15 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 26,187 |
| 2026-04-14 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 14,024 |
| 2026-04-13 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 17,900 |
| 2026-04-10 | 1.650 | 1.700 | 1.550 | 1.610 | 1.610 | 3,905 |
| 2026-04-09 | 1.650 | 1.750 | 1.510 | 1.690 | 1.690 | 10,800 |
| 2026-04-08 | 1.600 | 1.650 | 1.500 | 1.650 | 1.650 | 18,957 |
| 2026-04-07 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 972 |
| 2026-04-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-04-02 | 1.350 | 1.400 | 1.290 | 1.380 | 1.380 | 72,737 |
| 2026-04-01 | 1.420 | 1.440 | 1.370 | 1.420 | 1.420 | 20,101 |
| 2026-03-31 | 1.390 | 1.410 | 1.310 | 1.400 | 1.400 | 31,485 |
| 2026-03-30 | 1.410 | 1.460 | 1.390 | 1.400 | 1.400 | 40,131 |
| 2026-03-27 | 1.530 | 1.555 | 1.410 | 1.470 | 1.470 | 39,800 |
| 2026-03-26 | 1.690 | 1.690 | 1.530 | 1.530 | 1.530 | 73,685 |
| 2026-03-25 | 1.670 | 1.710 | 1.620 | 1.710 | 1.710 | 10,542 |
| 2026-03-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,947 |
| 2026-03-23 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 1,358 |
| 2026-03-20 | 1.735 | 1.740 | 1.735 | 1.740 | 1.740 | 2,100 |
| 2026-03-19 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 7,200 |
| 2026-03-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,272 |
| 2026-03-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,500 |
| 2026-03-16 | 1.690 | 1.800 | 1.670 | 1.800 | 1.800 | 16,384 |
| 2026-03-13 | 1.750 | 1.790 | 1.700 | 1.710 | 1.710 | 18,294 |
| 2026-03-12 | 1.740 | 1.790 | 1.740 | 1.750 | 1.750 | 14,563 |
| 2026-03-11 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 3,500 |
| 2026-03-10 | 1.800 | 1.840 | 1.740 | 1.840 | 1.840 | 4,905 |
| 2026-03-09 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 3,963 |
| 2026-03-06 | 1.750 | 1.850 | 1.720 | 1.840 | 1.840 | 15,355 |
| 2026-03-05 | 1.760 | 1.795 | 1.750 | 1.760 | 1.760 | 3,100 |
| 2026-03-04 | 1.800 | 1.840 | 1.780 | 1.830 | 1.830 | 14,194 |
| 2026-03-03 | 1.870 | 1.900 | 1.820 | 1.900 | 1.900 | 40,061 |
| 2026-03-02 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 29,202 |
| 2026-02-27 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 25,121 |
| 2026-02-26 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 20,102 |
| 2026-02-25 | 1.810 | 1.880 | 1.780 | 1.820 | 1.820 | 12,015 |
| 2026-02-24 | 1.910 | 1.910 | 1.820 | 1.880 | 1.880 | 27,802 |
| 2026-02-23 | 1.910 | 1.920 | 1.870 | 1.920 | 1.920 | 28,447 |
| 2026-02-20 | 1.950 | 1.950 | 1.790 | 1.910 | 1.910 | 24,359 |
| 2026-02-19 | 1.910 | 1.980 | 1.900 | 1.980 | 1.980 | 44,408 |
| 2026-02-18 | 1.850 | 1.890 | 1.840 | 1.890 | 1.890 | 18,186 |
| 2026-02-17 | 1.930 | 1.930 | 1.860 | 1.910 | 1.910 | 81,203 |
| 2026-02-13 | 1.750 | 1.930 | 1.750 | 1.920 | 1.920 | 106,068 |
| 2026-02-12 | 1.780 | 1.780 | 1.670 | 1.760 | 1.760 | 19,440 |
| 2026-02-11 | 1.730 | 1.800 | 1.700 | 1.780 | 1.780 | 62,408 |
| 2026-02-10 | 1.670 | 1.750 | 1.640 | 1.720 | 1.720 | 71,083 |
| 2026-02-09 | 1.550 | 1.910 | 1.540 | 1.700 | 1.700 | 151,483 |
| 2026-02-06 | 1.400 | 1.510 | 1.380 | 1.510 | 1.510 | 85,300 |
| 2026-02-05 | 1.480 | 1.490 | 1.390 | 1.400 | 1.400 | 12,128 |
| 2026-02-04 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 52,800 |
| 2026-02-03 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 66,020 |
| 2026-02-02 | 1.480 | 1.480 | 1.280 | 1.400 | 1.400 | 46,209 |
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.