Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.040
0.00 (0.00%)
At close: Sep 2, 2025
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.00 | 1.04 | 0.96 | 1.04 | 1.04 | - | 45,525 |
| Aug 29, 2025 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | - | 26,121 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 10,394 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 63,600 |
| Aug 26, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 26,527 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 3,971 |
| Aug 22, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 71,929 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 12,000 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,000 |
| Aug 19, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 22,171 |
| Aug 18, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 21,384 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 3,410 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 16,461 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 13,992 |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,800 |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,600 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | - | 20,033 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 21,933 |
| Aug 6, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 19,300 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 6,825 |
| Aug 1, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 56,000 |
| Jul 31, 2025 | 0.97 | 1.09 | 0.97 | 1.02 | 1.02 | 5.15% | 31,880 |
| Jul 30, 2025 | 1.07 | 1.08 | 0.91 | 0.97 | 0.97 | -9.35% | 179,180 |
| Jul 29, 2025 | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -10.08% | 30,300 |
| Jul 28, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 33,200 |
| Jul 25, 2025 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 11.11% | 58,363 |
| Jul 24, 2025 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 112,591 |
| Jul 23, 2025 | 0.99 | 1.09 | 0.98 | 1.06 | 1.06 | 8.16% | 218,832 |
| Jul 22, 2025 | 0.96 | 1.09 | 0.96 | 0.98 | 0.98 | 4.26% | 58,483 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | - | 48,391 |
| Jul 18, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -3.09% | 140,231 |
| Jul 17, 2025 | 1.00 | 1.20 | 0.97 | 0.97 | 0.97 | -2.02% | 61,705 |