Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.440
+0.010 (0.70%)
At close: Sep 18, 2026
Cheelcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 20,500 |
| Sep 17, 2026 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | -1.38% | 12,200 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 189 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 709 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 850 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 2,100 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 2,000 |
| Sep 9, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 200 |
| Sep 8, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 10,615 |
| Sep 3, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1,302 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 401 |
| Sep 1, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 1,900 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.31 | 1.39 | 1.39 | -7.33% | 108,835 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -8.54% | 10,200 |
| Aug 26, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 9.33% | 32,014 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,900 |
| Aug 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,200 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 8,610 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 13,800 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 14,100 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 2,356 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 2,800 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 1.97% | 20,000 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 361 |
| Aug 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 900 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 2,700 |
| Aug 4, 2026 | 1.55 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 7,302 |
| 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 |