Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.810	2.050	1.780	1.950	1.950	73,000
2026-01-27	1.800	1.810	1.750	1.800	1.800	65,300
2026-01-26	1.690	1.800	1.660	1.750	1.750	102,600
2026-01-23	1.610	1.660	1.550	1.630	1.630	56,000
2026-01-22	1.600	1.630	1.595	1.620	1.620	13,800
2026-01-21	1.740	1.740	1.520	1.560	1.560	31,900
2026-01-20	1.520	1.660	1.500	1.660	1.660	15,600
2026-01-19	1.610	1.680	1.500	1.540	1.540	66,066
2026-01-16	1.690	1.690	1.600	1.620	1.620	24,520
2026-01-15	1.700	1.700	1.600	1.600	1.600	32,975
2026-01-14	1.600	1.670	1.600	1.670	1.670	22,338
2026-01-13	1.600	1.600	1.550	1.600	1.600	26,751
2026-01-12	1.590	1.590	1.500	1.590	1.590	51,452
2026-01-09	1.540	1.550	1.470	1.550	1.550	45,062
2026-01-08	1.500	1.540	1.470	1.500	1.500	33,770
2026-01-07	1.540	1.550	1.480	1.550	1.550	35,822
2026-01-06	1.600	1.600	1.500	1.550	1.550	114,257
2026-01-05	1.330	1.750	1.330	1.570	1.570	166,898
2026-01-02	1.320	1.330	1.290	1.320	1.320	18,228
2025-12-31	1.330	1.330	1.250	1.330	1.330	1,449
2025-12-30	1.220	1.330	1.220	1.330	1.330	48,685
2025-12-29	1.230	1.230	1.150	1.210	1.210	28,713
2025-12-24	1.230	1.230	1.220	1.230	1.230	12,150
2025-12-23	1.230	1.230	1.110	1.220	1.220	65,370
2025-12-22	1.140	1.230	1.120	1.230	1.230	83,614
2025-12-19	1.190	1.200	1.130	1.160	1.160	53,460
2025-12-18	1.140	1.160	1.140	1.150	1.150	120,200
2025-12-17	1.110	1.140	1.090	1.100	1.100	19,669
2025-12-16	1.160	1.160	1.050	1.070	1.070	73,915
2025-12-15	1.240	1.250	1.070	1.100	1.100	166,236
2025-12-12	1.210	1.320	1.200	1.220	1.220	224,716
2025-12-11	1.060	1.200	1.060	1.200	1.200	167,601
2025-12-10	1.030	1.090	1.010	1.060	1.060	131,436
2025-12-09	1.040	1.040	1.010	1.010	1.010	16,121
2025-12-08	1.030	1.070	1.020	1.030	1.030	8,144
2025-12-05	1.060	1.150	1.050	1.090	1.090	27,655
2025-12-04	1.060	1.065	0.960	1.060	1.060	96,199
2025-12-03	0.940	1.050	0.940	1.050	1.050	111,689
2025-12-02	0.900	0.940	0.900	0.930	0.930	18,116
2025-12-01	0.950	0.950	0.920	0.950	0.950	20,772
2025-11-28	0.900	0.950	0.880	0.950	0.950	66,340
2025-11-27	0.850	0.900	0.850	0.880	0.880	78,413
2025-11-26	0.740	0.800	0.740	0.800	0.800	6,677
2025-11-25	0.740	0.740	0.730	0.730	0.730	19,027
2025-11-24	0.710	0.740	0.710	0.740	0.740	9,194
2025-11-21	0.750	0.770	0.700	0.770	0.770	21,673
2025-11-20	0.790	0.790	0.730	0.730	0.730	26,150
2025-11-19	0.730	0.730	0.710	0.710	0.710	11,772
2025-11-18	0.780	0.790	0.750	0.790	0.790	10,942
2025-11-17	0.800	0.800	0.760	0.800	0.800	16,000
2025-11-14	0.770	0.800	0.770	0.800	0.800	8,000
2025-11-13	0.800	0.800	0.790	0.790	0.790	4,900
2025-11-12	0.790	0.790	0.790	0.790	0.790	5,400
2025-11-11	0.800	0.800	0.750	0.800	0.800	36,002
2025-11-10	0.810	0.810	0.750	0.800	0.800	46,450
2025-11-07	0.810	0.810	0.790	0.790	0.790	8,317
2025-11-06	0.880	0.880	0.830	0.830	0.830	35,800
2025-11-05	0.900	0.900	0.890	0.890	0.890	3,515
2025-11-04	0.830	0.830	0.800	0.800	0.800	109,800
2025-11-03	0.850	0.870	0.850	0.870	0.870	6,000

← NewerPage 4 of 21 · 1,202 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.