Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.680	0.700	0.670	0.670	0.670	42,750
2022-06-28	0.750	0.750	0.670	0.700	0.700	26,529
2022-06-27	0.800	0.800	0.800	0.800	0.800	0
2022-06-24	0.800	0.800	0.800	0.800	0.800	1,000
2022-06-23	0.750	0.750	0.730	0.730	0.730	3,909
2022-06-22	0.830	0.830	0.770	0.770	0.770	7,400
2022-06-21	0.850	0.850	0.850	0.850	0.850	3,065
2022-06-20	0.900	0.900	0.850	0.850	0.850	12,500
2022-06-17	0.800	0.900	0.720	0.900	0.900	4,210
2022-06-16	0.840	0.900	0.700	0.900	0.900	22,350
2022-06-15	0.860	0.860	0.800	0.860	0.860	8,287
2022-06-14	0.950	0.950	0.850	0.850	0.850	36,728
2022-06-13	1.100	1.100	1.000	1.000	1.000	7,605
2022-06-10	1.100	1.100	1.100	1.100	1.100	100
2022-06-09	1.120	1.120	1.050	1.050	1.050	10,375
2022-06-08	1.150	1.150	1.150	1.150	1.150	2,500
2022-06-07	1.150	1.150	1.050	1.110	1.110	13,875
2022-06-06	1.140	1.150	1.140	1.150	1.150	3,810
2022-06-03	1.150	1.150	1.150	1.150	1.150	673
2022-06-02	1.120	1.120	1.120	1.120	1.120	0
2022-06-01	1.150	1.150	1.120	1.120	1.120	9,300
2022-05-31	1.150	1.150	1.150	1.150	1.150	5,100
2022-05-30	1.130	1.130	1.130	1.130	1.130	0
2022-05-27	1.150	1.150	1.130	1.130	1.130	59,700
2022-05-26	1.150	1.150	1.150	1.150	1.150	1,305
2022-05-25	1.150	1.150	1.150	1.150	1.150	6,000
2022-05-24	1.120	1.200	1.090	1.200	1.200	16,660
2022-05-20	1.120	1.120	1.120	1.120	1.120	0
2022-05-19	1.110	1.120	1.110	1.120	1.120	400
2022-05-18	1.120	1.120	1.100	1.120	1.120	2,579
2022-05-17	1.130	1.140	1.100	1.130	1.130	77,057
2022-05-16	1.130	1.130	1.120	1.120	1.120	45,525
2022-05-13	1.100	1.150	1.100	1.150	1.150	6,004
2022-05-12	1.150	1.150	1.100	1.100	1.100	7,060
2022-05-11	1.200	1.200	1.200	1.200	1.200	2,120
2022-05-10	1.200	1.200	1.200	1.200	1.200	2,120
2022-05-09	1.300	1.300	1.240	1.240	1.240	2,959
2022-05-06	1.300	1.300	1.260	1.300	1.300	4,400
2022-05-05	1.250	1.250	1.230	1.240	1.240	7,555
2022-05-04	1.400	1.400	1.250	1.320	1.320	7,400
2022-05-03	1.420	1.450	1.420	1.450	1.450	1,520
2022-05-02	1.530	1.530	1.450	1.450	1.450	7,100
2022-04-29	1.580	1.580	1.550	1.550	1.550	1,200
2022-04-28	1.540	1.550	1.540	1.550	1.550	5,800
2022-04-27	1.500	1.600	1.460	1.550	1.550	29,380
2022-04-26	1.510	1.550	1.420	1.420	1.420	21,500
2022-04-25	1.420	1.420	1.350	1.420	1.420	75,941
2022-04-22	1.420	1.420	1.410	1.420	1.420	2,994
2022-04-21	1.480	1.480	1.450	1.450	1.450	4,270
2022-04-20	1.490	1.490	1.490	1.490	1.490	190
2022-04-19	1.500	1.500	1.450	1.480	1.480	155,018
2022-04-18	1.500	1.520	1.450	1.490	1.490	8,235
2022-04-14	1.470	1.470	1.400	1.430	1.430	17,825
2022-04-13	1.310	1.310	1.310	1.310	1.310	0
2022-04-12	1.320	1.320	1.270	1.310	1.310	14,600
2022-04-11	1.300	1.300	1.300	1.300	1.300	810
2022-04-08	1.350	1.350	1.310	1.310	1.310	5,070
2022-04-07	1.300	1.380	1.300	1.380	1.380	6,520
2022-04-06	1.440	1.440	1.300	1.300	1.300	29,600
2022-04-05	1.400	1.420	1.350	1.350	1.350	17,028

← NewerPage 19 of 21 · 1,204 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.