Chesswood Group Limited (TSX:CHW)
Canada
· Delayed Price · Currency is CAD 0.9000
0.00 (0.00%)
Inactive · Last trade price
on Aug 15, 2024
Chesswood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 12, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 11, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 10, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 9, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 6, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 5, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 4, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 3, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 30, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 29, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 28, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 26, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 23, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 22, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 21, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 20, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 19, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 16, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 15, 2024 | 1.71 | 1.75 | 0.90 | 0.90 | 0.90 | -49.72% | 96,711 |
| Aug 14, 2024 | 1.86 | 1.93 | 1.78 | 1.79 | 1.79 | -3.24% | 83,141 |
| Aug 13, 2024 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | 2.78% | 14,600 |
| Aug 12, 2024 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | - | 15,800 |
| Aug 9, 2024 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 7,100 |
| Aug 8, 2024 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | 7.78% | 9,922 |
| Aug 7, 2024 | 1.81 | 1.91 | 1.65 | 1.67 | 1.67 | -8.24% | 34,216 |
| Aug 6, 2024 | 1.74 | 1.82 | 1.67 | 1.82 | 1.82 | 7.06% | 34,500 |
| Aug 2, 2024 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | - | 24,900 |
| Aug 1, 2024 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 8,500 |
| Jul 31, 2024 | 1.70 | 1.74 | 1.63 | 1.69 | 1.69 | 4.32% | 39,236 |
| Jul 30, 2024 | 1.75 | 1.85 | 1.59 | 1.62 | 1.62 | -7.43% | 26,900 |
| Jul 29, 2024 | 1.73 | 1.92 | 1.73 | 1.75 | 1.75 | -3.31% | 12,223 |
| Jul 26, 2024 | 2.20 | 2.20 | 1.67 | 1.81 | 1.81 | -16.59% | 38,476 |
| Jul 25, 2024 | 2.24 | 2.27 | 2.17 | 2.17 | 2.17 | -3.98% | 6,394 |
| Jul 24, 2024 | 2.36 | 2.36 | 2.17 | 2.26 | 2.26 | -3.83% | 21,240 |
| Jul 23, 2024 | 2.55 | 2.61 | 2.35 | 2.35 | 2.35 | -11.65% | 34,049 |
| Jul 22, 2024 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -8.59% | 32,162 |
| Jul 19, 2024 | 3.03 | 3.03 | 2.91 | 2.91 | 2.91 | -5.52% | 6,315 |
| Jul 18, 2024 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 5.84% | 1,069 |
| Jul 17, 2024 | 2.86 | 3.09 | 2.86 | 2.91 | 2.91 | - | 5,654 |
| Jul 16, 2024 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | - | 2,232 |
| Jul 15, 2024 | 2.57 | 2.97 | 2.57 | 2.91 | 2.91 | 3.93% | 21,863 |
| Jul 12, 2024 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | -0.36% | 27,510 |
| Jul 11, 2024 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -1.75% | 12,209 |
| Jul 10, 2024 | 2.76 | 2.86 | 2.75 | 2.86 | 2.86 | 5.15% | 6,171 |
| Jul 9, 2024 | 3.13 | 3.13 | 2.54 | 2.72 | 2.72 | -13.10% | 39,272 |
| Jul 8, 2024 | 3.40 | 3.43 | 3.13 | 3.13 | 3.13 | -9.54% | 21,885 |
| Jul 5, 2024 | 3.41 | 3.46 | 3.35 | 3.46 | 3.46 | - | 4,901 |
| Jul 4, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 2,203 |