Comprehensive Healthcare Systems, Inc. (TSXV:CHS)
Canada · Delayed Price · Currency is CAD 0.6000
-0.1700 (-22.08%)
Aug 6, 2025, 12:34 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -22.08% | 20,001 |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 1, 2025 | 0.60 | 0.77 | 0.60 | 0.77 | 0.77 | 11.59% | 15,560 |
| Jul 31, 2025 | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | 4.55% | 13,590 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 11.86% | 4,500 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 28, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -14.49% | 15,000 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 23, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 3,000 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 500 |
| Jul 21, 2025 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | 16.67% | 35,500 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 7,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.57 | 0.57 | 0.57 | -6.56% | 16,500 |
| Jul 16, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -1.61% | 12,500 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 16.98% | 500 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -1.85% | 7,000 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 5,500 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -20.59% | 5,000 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 500 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 11 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 5,040 |
| Jun 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jun 25, 2025 | 0.60 | 0.70 | 0.60 | 0.63 | 0.63 | 16.67% | 22,772 |
| Jun 24, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 35.00% | 13,640 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 3,200 |
| Jun 20, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 31.25% | 32,345 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 600 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30.43% | 9,000 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 445 |
| Jun 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 11,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |