Comprehensive Healthcare Systems, Inc. (TSXV:CHS)
Canada · Delayed Price · Currency is CAD 0.6500
0.00 (0.00%)
Jan 20, 2026, 9:54 AM EST
TSXV:CHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 20,000 |
| Jan 15, 2026 | 0.72 | 0.76 | 0.70 | 0.70 | 0.70 | -2.78% | 8,666 |
| Jan 14, 2026 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.88% | 5,821 |
| Jan 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 13.33% | 8,000 |
| Jan 9, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 3.45% | 17,500 |
| Jan 8, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,500 |
| Jan 5, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 2,500 |
| Dec 31, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | 13.40% | 3,500 |
| Dec 29, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -16.38% | 59,250 |
| Dec 23, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | - | 5,000 |
| Dec 19, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 21,000 |
| Dec 18, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 14.58% | 29,899 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 8,500 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 500 |
| Dec 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 833 |
| Dec 9, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | -16.67% | 25,393 |
| Dec 1, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 44.58% | 6,000 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | -17.00% | 168,850 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 3,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 6,500 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 4,500 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 45,000 |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 18,000 |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 38,000 |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 1,000 |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 80,000 |
| Nov 5, 2025 | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | -7.81% | 36,500 |
| Oct 31, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 16.36% | 107,250 |
| Oct 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,500 |
| Oct 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 17,000 |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 2,500 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 5,000 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 50.00% | 12,000 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.40 | 0.40 | 0.40 | -35.48% | 15,501 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,500 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 14.81% | 15,000 |
| Oct 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -14.29% | 1,000 |
| Sep 23, 2025 | 0.53 | 0.63 | 0.53 | 0.63 | 0.63 | 38.46% | 37,915 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -17.27% | 12,551 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 2,466 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 4,500 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 2,000 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | -7.02% | 47,601 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -9.52% | 3,268 |
| Aug 28, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 10.53% | 15,000 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 500 |