Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.800
+0.010 (0.56%)
At close: Feb 27, 2026
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 25,121 |
| Feb 26, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | -1.65% | 20,102 |
| Feb 25, 2026 | 1.81 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 12,015 |
| Feb 24, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -2.08% | 27,802 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | 28,447 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.79 | 1.91 | 1.91 | -3.54% | 24,359 |
| Feb 19, 2026 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 44,408 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | -1.05% | 18,186 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | -0.52% | 81,203 |
| Feb 13, 2026 | 1.75 | 1.93 | 1.75 | 1.92 | 1.92 | 9.09% | 106,068 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 19,440 |
| Feb 11, 2026 | 1.73 | 1.80 | 1.70 | 1.78 | 1.78 | 3.49% | 62,408 |
| Feb 10, 2026 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 1.18% | 71,083 |
| Feb 9, 2026 | 1.55 | 1.91 | 1.54 | 1.70 | 1.70 | 12.58% | 151,483 |
| Feb 6, 2026 | 1.40 | 1.51 | 1.38 | 1.51 | 1.51 | 7.86% | 85,300 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | 3.70% | 12,128 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.53% | 52,800 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 4.29% | 66,020 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.28 | 1.40 | 1.40 | -5.41% | 46,209 |
| Jan 30, 2026 | 1.29 | 1.59 | 1.27 | 1.48 | 1.48 | 16.54% | 87,062 |
| Jan 29, 2026 | 1.10 | 1.28 | 1.10 | 1.27 | 1.27 | 18.69% | 67,754 |
| Jan 28, 2026 | 1.01 | 1.20 | 1.00 | 1.07 | 1.07 | 8.08% | 81,018 |
| Jan 27, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | - | 45,250 |
| Jan 26, 2026 | 0.90 | 1.10 | 0.90 | 0.99 | 0.99 | 13.79% | 162,464 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -6.45% | 10,000 |
| Jan 21, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 1,500 |
| Jan 20, 2026 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 1.09% | 76,090 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 2,500 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 14,760 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 30,320 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | - | 13,010 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 47,770 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 17,568 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 5,180 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -8.65% | 7,260 |
| Jan 6, 2026 | 1.00 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 25,500 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 25,000 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 4,101 |
| Dec 31, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -2.00% | 22,318 |
| Dec 30, 2025 | 1.01 | 1.07 | 0.95 | 1.00 | 1.00 | -8.26% | 28,400 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 150 |
| Dec 24, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 10.00% | 32,900 |
| Dec 23, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 8.70% | 48,000 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 12,550 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 26,225 |
| Dec 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 10,300 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 17,000 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -6.25% | 10,008 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,127 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |