Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.500	1.510	1.450	1.470	1.470	116,700
2026-04-23	1.520	1.600	1.500	1.520	1.520	100,500
2026-04-22	1.500	1.600	1.410	1.520	1.520	35,700
2026-04-21	1.600	1.600	1.470	1.600	1.600	193,400
2026-04-20	1.570	1.690	1.510	1.610	1.610	188,700
2026-04-17	1.570	1.680	1.570	1.620	1.620	153,900
2026-04-16	1.510	1.560	1.460	1.560	1.560	98,600
2026-04-15	1.470	1.500	1.430	1.500	1.500	28,700
2026-04-14	1.460	1.500	1.420	1.420	1.420	65,500
2026-04-13	1.470	1.470	1.340	1.430	1.430	33,400
2026-04-10	1.500	1.520	1.500	1.520	1.520	89,100
2026-04-09	1.500	1.530	1.440	1.480	1.480	58,200
2026-04-08	1.500	1.560	1.350	1.490	1.490	187,800
2026-04-07	1.290	1.300	1.220	1.300	1.300	24,300
2026-04-06	1.340	1.350	1.270	1.350	1.350	34,700
2026-04-02	1.260	1.330	1.210	1.330	1.330	39,000
2026-04-01	1.340	1.340	1.290	1.320	1.320	89,000
2026-03-31	1.300	1.300	1.200	1.250	1.250	117,700
2026-03-30	1.200	1.200	1.110	1.200	1.200	219,600
2026-03-27	1.180	1.260	1.160	1.170	1.170	40,600
2026-03-26	1.230	1.280	1.180	1.250	1.250	44,100
2026-03-25	1.290	1.290	1.240	1.250	1.250	32,700
2026-03-24	1.210	1.250	1.140	1.180	1.180	30,400
2026-03-23	1.120	1.300	1.120	1.230	1.230	50,500
2026-03-20	1.220	1.310	1.130	1.200	1.200	112,100
2026-03-19	1.300	1.300	1.070	1.200	1.200	113,500
2026-03-18	1.370	1.440	1.310	1.440	1.440	86,800
2026-03-17	1.460	1.460	1.370	1.430	1.430	13,100
2026-03-16	1.330	1.480	1.320	1.410	1.410	46,400
2026-03-13	1.420	1.430	1.330	1.410	1.410	34,560
2026-03-12	1.500	1.500	1.420	1.420	1.420	22,700
2026-03-11	1.420	1.500	1.410	1.490	1.490	15,200
2026-03-10	1.450	1.500	1.450	1.450	1.450	47,639
2026-03-09	1.420	1.420	1.300	1.380	1.380	133,283
2026-03-06	1.480	1.500	1.400	1.450	1.450	93,900
2026-03-05	1.570	1.570	1.470	1.500	1.500	117,600
2026-03-04	1.490	1.560	1.460	1.560	1.560	32,000
2026-03-03	1.540	1.550	1.400	1.530	1.530	92,700
2026-03-02	1.600	1.600	1.530	1.560	1.560	173,500
2026-02-27	1.570	1.600	1.530	1.580	1.580	182,800
2026-02-26	1.600	1.600	1.520	1.600	1.600	127,500
2026-02-25	1.500	1.600	1.490	1.600	1.600	318,700
2026-02-24	1.460	1.560	1.430	1.500	1.500	255,600
2026-02-23	1.530	1.530	1.440	1.440	1.440	58,900
2026-02-20	1.540	1.540	1.500	1.540	1.540	155,500
2026-02-19	1.550	1.560	1.500	1.530	1.530	52,800
2026-02-18	1.550	1.560	1.500	1.530	1.530	36,800
2026-02-17	1.550	1.550	1.480	1.530	1.530	125,100
2026-02-13	1.570	1.600	1.560	1.580	1.580	76,100
2026-02-12	1.600	1.630	1.510	1.540	1.540	193,900
2026-02-11	1.650	1.650	1.560	1.600	1.600	218,600
2026-02-10	1.680	1.770	1.580	1.670	1.670	207,800
2026-02-09	1.820	2.000	1.700	1.790	1.790	75,400
2026-02-06	1.710	1.770	1.680	1.740	1.740	55,800
2026-02-05	1.790	1.790	1.550	1.720	1.720	91,400
2026-02-04	1.840	1.930	1.770	1.830	1.830	162,400
2026-02-03	1.810	1.810	1.810	1.810	1.810	0
2026-02-02	1.810	1.810	1.810	1.810	1.810	0
2026-01-30	1.900	2.000	1.680	1.810	1.810	48,800
2026-01-29	2.000	2.000	1.860	2.000	2.000	57,600

← NewerPage 3 of 5 · 250 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.