Hot Chili Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.150	1.160	1.150	1.150	1.150	11,400
2023-09-07	1.190	1.210	1.190	1.200	1.200	5,534
2023-09-06	1.170	1.180	1.170	1.170	1.170	30,800
2023-09-05	1.250	1.250	1.190	1.190	1.190	15,360
2023-09-01	1.230	1.240	1.220	1.220	1.220	37,310
2023-08-31	1.190	1.250	1.190	1.250	1.250	1,000
2023-08-30	1.150	1.150	1.150	1.150	1.150	430
2023-08-29	1.150	1.150	1.100	1.150	1.150	13,000
2023-08-28	1.170	1.170	1.150	1.150	1.150	12,700
2023-08-25	1.190	1.190	1.190	1.190	1.190	40,100
2023-08-24	1.210	1.210	1.210	1.210	1.210	11,000
2023-08-23	1.200	1.210	1.200	1.210	1.210	400
2023-08-22	1.200	1.200	1.130	1.130	1.130	1,900
2023-08-21	1.180	1.180	1.180	1.180	1.180	179
2023-08-18	1.250	1.250	1.190	1.190	1.190	9,350
2023-08-17	1.280	1.280	1.250	1.250	1.250	37,550
2023-08-16	1.350	1.360	1.310	1.310	1.310	53,000
2023-08-15	1.350	1.360	1.350	1.360	1.360	2,300
2023-08-14	1.320	1.350	1.320	1.350	1.350	7,025
2023-08-11	1.300	1.300	1.300	1.300	1.300	0
2023-08-10	1.300	1.300	1.290	1.300	1.300	30,697
2023-08-09	1.300	1.300	1.300	1.300	1.300	696
2023-08-08	1.300	1.300	1.300	1.300	1.300	809
2023-08-04	1.300	1.300	1.300	1.300	1.300	0
2023-08-03	1.300	1.300	1.300	1.300	1.300	2,500
2023-08-02	1.310	1.310	1.260	1.260	1.260	5,000
2023-08-01	1.310	1.310	1.310	1.310	1.310	0
2023-07-31	1.290	1.320	1.290	1.310	1.310	34,043
2023-07-28	1.250	1.250	1.250	1.250	1.250	0
2023-07-27	1.300	1.300	1.250	1.250	1.250	12,700
2023-07-26	1.300	1.310	1.270	1.310	1.310	126,118
2023-07-25	1.320	1.320	1.280	1.280	1.280	26,300
2023-07-24	1.280	1.320	1.280	1.300	1.300	31,540
2023-07-21	1.360	1.360	1.300	1.300	1.300	900
2023-07-20	1.320	1.380	1.320	1.380	1.380	11,000
2023-07-19	1.300	1.320	1.290	1.320	1.320	15,200
2023-07-18	1.370	1.370	1.300	1.300	1.300	10,998
2023-07-17	1.360	1.400	1.320	1.400	1.400	9,500
2023-07-14	1.280	1.390	1.280	1.390	1.390	15,715
2023-07-13	1.300	1.300	1.250	1.250	1.250	6,500
2023-07-12	1.150	1.200	1.100	1.200	1.200	25,100
2023-07-11	1.020	1.250	1.020	1.100	1.100	39,200
2023-07-10	1.010	1.020	1.000	1.000	1.000	52,605
2023-07-07	1.000	1.000	1.000	1.000	1.000	17,400
2023-07-06	1.000	1.050	1.000	1.050	1.050	21,550
2023-07-05	1.050	1.050	1.020	1.050	1.050	20,100
2023-07-04	1.000	1.050	1.000	1.000	1.000	92,700
2023-06-30	0.950	0.950	0.920	0.930	0.930	38,903
2023-06-29	0.960	0.960	0.940	0.940	0.940	8,252
2023-06-28	0.950	0.990	0.930	0.960	0.960	25,893
2023-06-27	0.880	0.880	0.880	0.880	0.880	0
2023-06-26	0.880	0.880	0.880	0.880	0.880	870
2023-06-23	0.900	0.900	0.900	0.900	0.900	1,020
2023-06-22	0.900	0.900	0.900	0.900	0.900	5,400
2023-06-21	0.890	0.890	0.890	0.890	0.890	2,000
2023-06-20	0.900	0.900	0.900	0.900	0.900	0
2023-06-19	0.900	0.900	0.900	0.900	0.900	1,093
2023-06-16	0.920	0.920	0.900	0.900	0.900	3,575
2023-06-15	0.900	0.940	0.900	0.940	0.940	3,633
2023-06-14	0.900	0.900	0.900	0.900	0.900	506

← NewerPage 14 of 21 · 1,203 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.