Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.540
-0.010 (-0.65%)
At close: Jul 31, 2026
Cheelcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 4,746 |
| Jul 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 2,400 |
| Jul 29, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 11,300 |
| Jul 28, 2026 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -7.50% | 13,600 |
| Jul 27, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 2,456 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | 110 |
| Jul 23, 2026 | 1.63 | 1.73 | 1.47 | 1.47 | 1.47 | -15.03% | 68,062 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 2,056 |
| Jul 21, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 1,700 |
| Jul 20, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 4,200 |
| Jul 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 2,100 |
| Jul 16, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 24,271 |
| Jul 15, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 9,450 |
| Jul 14, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | 2.41% | 19,865 |
| Jul 13, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 10,900 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 13,638 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 4,284 |
| Jul 8, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 6,300 |
| Jul 7, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 14,525 |
| Jul 6, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 6.63% | 21,300 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 24,790 |
| Jul 2, 2026 | 1.75 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 16,708 |
| Jun 30, 2026 | 1.65 | 1.75 | 1.60 | 1.75 | 1.75 | 6.06% | 30,294 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,900 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -4.62% | 7,402 |
| Jun 25, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 3.59% | 12,170 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.76% | 26,200 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 4,700 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.57 | 1.60 | 1.60 | - | 51,237 |
| Jun 19, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | 3.23% | 18,401 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 58,806 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | - | 33,576 |
| Jun 16, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 41,642 |
| Jun 15, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -2.58% | 69,946 |
| Jun 12, 2026 | 1.50 | 1.71 | 1.50 | 1.55 | 1.55 | - | 36,950 |
| Jun 11, 2026 | 1.53 | 1.65 | 1.53 | 1.55 | 1.55 | 2.65% | 29,400 |
| Jun 10, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -11.18% | 8,363 |
| Jun 9, 2026 | 1.54 | 1.70 | 1.48 | 1.70 | 1.70 | 9.68% | 23,605 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 2,979 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 4,700 |
| Jun 4, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 11,800 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | - | 21,543 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 9,095 |
| Jun 1, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 3,000 |
| May 29, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -2.22% | 400 |
| May 28, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | 2.86% | 7,600 |
| May 27, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 17,400 |
| May 26, 2026 | 1.80 | 1.90 | 1.75 | 1.80 | 1.80 | 1.69% | 18,933 |
| May 25, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 9,900 |
| May 22, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 16,637 |