Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.760
-0.040 (-2.22%)
At close: May 29, 2026
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.71 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 25,039 |
| May 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 13,200 |
| May 19, 2026 | 1.86 | 1.90 | 1.75 | 1.75 | 1.75 | -5.41% | 14,213 |
| May 15, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 928 |
| May 14, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 2,200 |
| May 13, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,151 |
| May 12, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 11,925 |
| May 11, 2026 | 1.90 | 1.90 | 1.76 | 1.84 | 1.84 | - | 27,010 |
| 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 |