Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.190
-0.020 (-1.65%)
Oct 30, 2026, 2:48 PM EDT
Cheelcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 4,400 |
| Oct 29, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 2,800 |
| Oct 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 4,448 |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -4.76% | 1,600 |
| Oct 23, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 2.44% | 55,300 |
| Oct 21, 2026 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | - | 60,866 |
| Oct 20, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -6.82% | 8,045 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 800 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | - | 3,100 |
| Oct 15, 2026 | 1.32 | 1.32 | 1.21 | 1.32 | 1.32 | - | 53,471 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 5,158 |
| Oct 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 2,476 |
| Oct 9, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 5,900 |
| Oct 8, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 8,700 |
| Oct 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 2,018 |
| Oct 6, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 17,000 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 505 |
| Oct 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,600 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 5,220 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 7,700 |
| Sep 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,333 |
| Sep 28, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 18,000 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | 4.03% | 1,215 |
| Sep 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 12,000 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 18,400 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,100 |
| Sep 21, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 12,618 |
| 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 |