Cheelcare Inc. (TSXV:CHER)
Canada · Delayed Price · Currency is CAD 1.600
+0.050 (3.23%)
At close: Jun 19, 2026
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |