Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.840
+0.090 (5.14%)
At close: May 8, 2026
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.80 | 1.84 | 1.70 | 1.84 | 1.84 | 5.14% | 4,309 |
| May 6, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,650 |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,800 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,200 |
| May 1, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 5,033 |
| Apr 30, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | - | 9,500 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 13,042 |
| Apr 28, 2026 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | - | 14,300 |
| Apr 27, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 1.12% | 10,792 |
| Apr 24, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | -0.56% | 8,100 |
| Apr 23, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 2,600 |
| Apr 22, 2026 | 1.69 | 1.80 | 1.60 | 1.79 | 1.79 | 2.87% | 5,400 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | 8,710 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.70 | 1.74 | 1.74 | -7.94% | 15,356 |
| Apr 17, 2026 | 1.69 | 1.89 | 1.69 | 1.89 | 1.89 | 11.83% | 16,000 |
| Apr 16, 2026 | 1.65 | 1.69 | 1.55 | 1.69 | 1.69 | -0.59% | 10,300 |
| Apr 15, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 26,187 |
| Apr 14, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 14,024 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 17,900 |
| Apr 10, 2026 | 1.65 | 1.70 | 1.55 | 1.61 | 1.61 | -4.73% | 3,905 |
| Apr 9, 2026 | 1.65 | 1.75 | 1.51 | 1.69 | 1.69 | 2.42% | 10,800 |
| Apr 8, 2026 | 1.60 | 1.65 | 1.50 | 1.65 | 1.65 | 3.12% | 18,957 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | 15.94% | 972 |
| Apr 2, 2026 | 1.35 | 1.40 | 1.29 | 1.38 | 1.38 | -2.82% | 72,737 |
| Apr 1, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 20,101 |
| Mar 31, 2026 | 1.39 | 1.41 | 1.31 | 1.40 | 1.40 | - | 31,485 |
| Mar 30, 2026 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 40,131 |
| Mar 27, 2026 | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -3.92% | 39,800 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -10.53% | 73,685 |
| Mar 25, 2026 | 1.67 | 1.71 | 1.62 | 1.71 | 1.71 | -0.58% | 10,542 |
| Mar 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,947 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 1,358 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,100 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.25% | 7,200 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 2,272 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 1,500 |
| Mar 16, 2026 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 5.26% | 16,384 |
| Mar 13, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 18,294 |
| Mar 12, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -2.78% | 14,563 |
| Mar 11, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -2.17% | 3,500 |
| Mar 10, 2026 | 1.80 | 1.84 | 1.74 | 1.84 | 1.84 | 2.22% | 4,905 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 3,963 |
| Mar 6, 2026 | 1.75 | 1.85 | 1.72 | 1.84 | 1.84 | 4.55% | 15,355 |
| Mar 5, 2026 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -3.83% | 3,100 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | -3.68% | 14,194 |
| Mar 3, 2026 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 40,061 |
| Mar 2, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 3.33% | 29,202 |
| 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 |