Chic Republic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	51,110
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-	1,400
Oct 27, 2026	0.28	0.30	0.27	0.29	0.29	-	66,800
Oct 26, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	100,010
Oct 22, 2026	0.28	0.30	0.28	0.30	0.30	-	12,205
Oct 21, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	39,302
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	12,700
Oct 15, 2026	0.29	0.30	0.27	0.30	0.30	3.45%	78,500
Oct 14, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	40,900
Oct 12, 2026	0.30	0.30	0.28	0.30	0.30	-	1,200
Oct 9, 2026	0.28	0.30	0.28	0.30	0.30	-	600
Oct 8, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	3,300
Oct 7, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	40,600
Oct 6, 2026	0.29	0.30	0.29	0.30	0.30	-	2,410
Oct 5, 2026	0.29	0.30	0.29	0.30	0.30	-	43,800
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	-	8,200
Oct 1, 2026	0.29	0.30	0.29	0.30	0.30	-	15,100
Sep 30, 2026	0.29	0.30	0.29	0.30	0.30	-	31,200
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	-	20,699
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	-	20,600
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	-	20,700
Sep 23, 2026	0.29	0.30	0.29	0.30	0.30	-	11,400
Sep 22, 2026	0.30	0.31	0.28	0.30	0.30	-	143,200
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	-	19,200
Sep 18, 2026	0.28	0.30	0.28	0.30	0.30	-	20,400
Sep 17, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	10,100
Sep 16, 2026	0.28	0.30	0.28	0.29	0.29	-	26,710
Sep 15, 2026	0.30	0.30	0.29	0.29	0.29	-	3,849
Sep 14, 2026	0.30	0.30	0.28	0.29	0.29	3.57%	18,600
Sep 11, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	33,200
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	-	4,200
Sep 9, 2026	0.29	0.30	0.29	0.30	0.30	-	38,300
Sep 8, 2026	0.29	0.30	0.29	0.30	0.30	-	2,600
Sep 7, 2026	0.30	0.30	0.29	0.30	0.30	-	17,900
Sep 4, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	14,900
Sep 3, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	12,701
Sep 2, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	43,901
Sep 1, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	353,401
Aug 31, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	68,900
Aug 28, 2026	0.29	0.34	0.29	0.31	0.31	6.90%	600,900
Aug 27, 2026	0.28	0.29	0.28	0.29	0.29	-3.33%	27,610
Aug 26, 2026	0.29	0.30	0.28	0.30	0.30	-	65,220
Aug 25, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	27,222
Aug 24, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	37,929
Aug 21, 2026	0.27	0.30	0.27	0.30	0.30	7.14%	109,600
Aug 20, 2026	0.27	0.29	0.27	0.28	0.28	-3.45%	79,400
Aug 19, 2026	0.28	0.29	0.27	0.29	0.29	-	35,400
Aug 18, 2026	0.28	0.29	0.28	0.29	0.29	-3.33%	31,200
Aug 17, 2026	0.29	0.30	0.28	0.30	0.30	-	66,500
Aug 14, 2026	0.28	0.30	0.28	0.30	0.30	-	33,606