Cheelcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.220 | 1.270 | 1.220 | 1.230 | 1.230 | 8,045 |
| 2026-10-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 800 |
| 2026-10-16 | 1.320 | 1.320 | 1.250 | 1.320 | 1.320 | 3,100 |
| 2026-10-15 | 1.320 | 1.320 | 1.210 | 1.320 | 1.320 | 53,471 |
| 2026-10-14 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 5,158 |
| 2026-10-13 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 2,476 |
| 2026-10-09 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 5,900 |
| 2026-10-08 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 8,700 |
| 2026-10-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,018 |
| 2026-10-06 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 17,000 |
| 2026-10-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 505 |
| 2026-10-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,600 |
| 2026-10-01 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 5,220 |
| 2026-09-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7,700 |
| 2026-09-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,333 |
| 2026-09-28 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 18,000 |
| 2026-09-25 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 1,215 |
| 2026-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 12,000 |
| 2026-09-23 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 18,400 |
| 2026-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,100 |
| 2026-09-21 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 12,618 |
| 2026-09-18 | 1.430 | 1.500 | 1.430 | 1.440 | 1.440 | 20,500 |
| 2026-09-17 | 1.330 | 1.450 | 1.330 | 1.430 | 1.430 | 12,200 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 189 |
| 2026-09-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 709 |
| 2026-09-14 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 850 |
| 2026-09-11 | 1.430 | 1.430 | 1.405 | 1.410 | 1.410 | 2,100 |
| 2026-09-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2026-09-09 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 200 |
| 2026-09-08 | 1.440 | 1.500 | 1.430 | 1.430 | 1.430 | 10,615 |
| 2026-09-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-09-03 | 1.425 | 1.450 | 1.425 | 1.450 | 1.450 | 1,302 |
| 2026-09-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 401 |
| 2026-09-01 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 1,900 |
| 2026-08-31 | 1.450 | 1.450 | 1.310 | 1.390 | 1.390 | 108,835 |
| 2026-08-28 | 1.630 | 1.630 | 1.500 | 1.500 | 1.500 | 10,200 |
| 2026-08-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-08-26 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 32,014 |
| 2026-08-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,900 |
| 2026-08-21 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 1,200 |
| 2026-08-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-19 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 8,610 |
| 2026-08-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 13,800 |
| 2026-08-17 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 14,100 |
| 2026-08-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,356 |
| 2026-08-13 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 2,800 |
| 2026-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-11 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 20,000 |
| 2026-08-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-08-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 361 |
| 2026-08-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 900 |
| 2026-08-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,700 |
| 2026-08-04 | 1.550 | 1.570 | 1.480 | 1.570 | 1.570 | 7,302 |
| 2026-07-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,746 |
| 2026-07-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,400 |
| 2026-07-29 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 11,300 |
| 2026-07-28 | 1.500 | 1.550 | 1.470 | 1.480 | 1.480 | 13,600 |
| 2026-07-27 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 2,456 |
| 2026-07-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 110 |
Page 1 of 2 · 64 trading daysOlder →
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.