Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.410	1.410	1.350	1.400	1.400	23,800
2022-04-01	1.300	1.410	1.300	1.390	1.390	55,425
2022-03-31	1.350	1.360	1.230	1.250	1.250	78,400
2022-03-30	1.310	1.310	1.310	1.310	1.310	1,000
2022-03-29	1.350	1.350	1.300	1.310	1.310	1,985
2022-03-28	1.350	1.350	1.300	1.300	1.300	5,010
2022-03-25	1.300	1.350	1.250	1.350	1.350	6,600
2022-03-24	1.280	1.300	1.280	1.300	1.300	39,505
2022-03-23	1.280	1.280	1.250	1.250	1.250	8,350
2022-03-22	1.250	1.300	1.200	1.300	1.300	207,200
2022-03-21	1.250	1.250	1.200	1.250	1.250	7,650
2022-03-18	1.300	1.300	1.300	1.300	1.300	2,510
2022-03-17	1.250	1.320	1.250	1.300	1.300	35,160
2022-03-16	1.270	1.270	1.230	1.230	1.230	1,800
2022-03-15	1.250	1.250	1.230	1.250	1.250	2,500
2022-03-14	1.300	1.300	1.210	1.210	1.210	6,300
2022-03-11	1.300	1.300	1.300	1.300	1.300	2,900
2022-03-10	1.300	1.350	1.300	1.300	1.300	144,853
2022-03-09	1.250	1.290	1.250	1.250	1.250	2,000
2022-03-08	1.300	1.310	1.250	1.260	1.260	172,815
2022-03-07	1.350	1.400	1.250	1.250	1.250	60,938
2022-03-04	1.300	1.300	1.250	1.300	1.300	30,650
2022-03-03	1.380	1.380	1.280	1.300	1.300	334,140
2022-03-02	1.250	1.370	1.230	1.270	1.270	53,004
2022-03-01	1.260	1.300	1.260	1.290	1.290	2,250
2022-02-28	1.270	1.300	1.270	1.270	1.270	5,230
2022-02-25	1.250	1.250	1.230	1.230	1.230	10,950
2022-02-24	1.250	1.250	1.250	1.250	1.250	1,260
2022-02-23	1.300	1.300	1.250	1.250	1.250	817
2022-02-22	1.360	1.360	1.250	1.280	1.280	25,764
2022-02-18	1.390	1.420	1.390	1.410	1.410	2,823
2022-02-17	1.390	1.390	1.370	1.380	1.380	2,150
2022-02-16	1.340	1.450	1.320	1.450	1.450	12,300
2022-02-15	1.380	1.380	1.360	1.370	1.370	17,350
2022-02-14	1.450	1.450	1.400	1.400	1.400	19,920
2022-02-11	1.590	1.590	1.450	1.450	1.450	9,550
2022-02-10	1.460	1.460	1.400	1.400	1.400	12,100
2022-02-09	1.430	1.500	1.430	1.470	1.470	7,369
2022-02-08	1.440	1.450	1.410	1.420	1.420	24,750
2022-02-07	1.460	1.460	1.430	1.450	1.450	9,757
2022-02-04	1.400	1.600	1.400	1.600	1.600	4,300
2022-02-03	1.380	1.400	1.360	1.370	1.370	60,200
2022-02-02	1.450	1.450	1.370	1.380	1.380	39,290
2022-02-01	1.500	1.500	1.400	1.500	1.500	39,285
2022-01-31	1.410	1.550	1.410	1.500	1.500	111,500
2022-01-28	1.430	1.500	1.430	1.490	1.490	7,200
2022-01-27	1.390	1.430	1.350	1.430	1.430	3,000
2022-01-26	1.380	1.420	1.350	1.380	1.380	46,900
2022-01-25	1.490	1.490	1.290	1.360	1.360	74,750
2022-01-24	1.600	1.600	1.500	1.500	1.500	26,100
2022-01-21	1.610	1.610	1.600	1.600	1.600	11,000
2022-01-20	1.650	1.650	1.630	1.630	1.630	42,420
2022-01-19	1.650	1.650	1.640	1.650	1.650	10,300
2022-01-18	1.670	1.680	1.620	1.640	1.640	34,656
2022-01-17	1.700	1.700	1.650	1.660	1.660	48,539
2022-01-14	1.600	1.670	1.600	1.600	1.600	82,200
2022-01-13	1.600	1.610	1.580	1.580	1.580	18,660
2022-01-12	1.590	1.650	1.590	1.650	1.650	476,270
2022-01-11	1.580	1.590	1.550	1.570	1.570	37,615
2022-01-10	1.600	1.600	1.590	1.590	1.590	15,600

← NewerPage 20 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.