Skip to main content
Cheelcare Inc. (TSXV:CHER)
Canada flag Canada · Delayed Price · Currency is CAD
1.800
-0.040 (-2.17%)
At close: Mar 9, 2026

Cheelcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.851.751.801.80-2.17%3,963
Mar 6, 20261.751.851.721.841.844.55%15,355
Mar 5, 20261.761.801.751.761.76-3.83%3,100
Mar 4, 20261.801.841.781.831.83-3.68%14,194
Mar 3, 20261.871.901.821.901.902.15%40,061
Mar 2, 20261.851.881.851.861.863.33%29,202
Feb 27, 20261.801.851.801.801.800.56%25,121
Feb 26, 20261.771.801.761.791.79-1.65%20,102
Feb 25, 20261.811.881.781.821.82-3.19%12,015
Feb 24, 20261.911.911.821.881.88-2.08%27,802
Feb 23, 20261.911.921.871.921.920.52%28,447
Feb 20, 20261.951.951.791.911.91-3.54%24,359
Feb 19, 20261.911.981.901.981.984.76%44,408
Feb 18, 20261.851.891.841.891.89-1.05%18,186
Feb 17, 20261.931.931.861.911.91-0.52%81,203
Feb 13, 20261.751.931.751.921.929.09%106,068
Feb 12, 20261.781.781.671.761.76-1.12%19,440
Feb 11, 20261.731.801.701.781.783.49%62,408
Feb 10, 20261.671.751.641.721.721.18%71,083
Feb 9, 20261.551.911.541.701.7012.58%151,483
Feb 6, 20261.401.511.381.511.517.86%85,300
Feb 5, 20261.481.491.391.401.403.70%12,128
Feb 4, 20261.451.451.351.351.35-7.53%52,800
Feb 3, 20261.491.491.461.461.464.29%66,020
Feb 2, 20261.481.481.281.401.40-5.41%46,209
Jan 30, 20261.291.591.271.481.4816.54%87,062
Jan 29, 20261.101.281.101.271.2718.69%67,754
Jan 28, 20261.011.201.001.071.078.08%81,018
Jan 27, 20261.001.050.990.990.99-45,250
Jan 26, 20260.901.100.900.990.9913.79%162,464
Jan 23, 20260.890.890.870.870.87-6.45%10,000
Jan 21, 20260.910.930.910.930.93-1,500
Jan 20, 20260.900.930.860.930.931.09%76,090
Jan 19, 20260.920.920.920.920.922.22%2,500
Jan 16, 20260.900.900.900.900.90-1.10%14,760
Jan 15, 20260.910.910.890.910.91-30,320
Jan 13, 20260.950.950.910.910.91-13,010
Jan 12, 20260.930.930.910.910.91-4.21%47,770
Jan 9, 20260.950.950.930.950.95-1.04%17,568
Jan 8, 20260.960.960.960.960.961.05%5,180
Jan 7, 20260.960.960.950.950.95-8.65%7,260
Jan 6, 20261.001.040.961.041.044.00%25,500
Jan 5, 20261.001.001.001.001.002.04%25,000
Jan 2, 20260.990.990.980.980.98-4,101
Dec 31, 20250.930.980.930.980.98-2.00%22,318
Dec 30, 20251.011.070.951.001.00-8.26%28,400
Dec 29, 20251.091.091.091.091.09-0.91%150
Dec 24, 20251.011.101.011.101.1010.00%32,900
Dec 23, 20250.951.000.941.001.008.70%48,000
Dec 22, 20250.950.950.920.920.92-3.16%12,550
Dec 19, 20250.950.950.910.950.954.40%26,225
Dec 16, 20250.910.910.910.910.911.11%10,300
Dec 15, 20250.910.910.900.900.90-17,000
Dec 12, 20250.930.930.900.900.90-6.25%10,008
Dec 11, 20250.960.960.960.960.96-1,127
Dec 10, 20250.960.960.960.960.96-500
Dec 9, 20250.930.960.900.960.961.05%24,921
Dec 8, 20250.950.950.950.950.952.15%13,050
Dec 3, 20250.930.930.920.930.93-8,500
Dec 2, 20250.920.930.920.930.931.09%9,000
Dec 1, 20250.920.950.920.920.922.22%33,499
Nov 28, 20250.850.900.850.900.907.14%37,832
Nov 27, 20250.840.840.840.840.84-1.18%6,014
Nov 26, 20250.850.850.850.850.85-5.56%18,000
Nov 25, 20250.900.900.900.900.905.88%1,000
Nov 24, 20250.850.850.850.850.851.19%8,911
Nov 20, 20250.840.840.840.840.841.20%10,000
Nov 19, 20250.840.840.830.830.83-1.19%11,000
Nov 18, 20250.850.850.840.840.84-4.55%11,000
Nov 17, 20250.880.880.880.880.881.15%625
Nov 14, 20250.880.890.870.870.87-3.33%34,614
Nov 13, 20250.900.900.890.900.90-1.10%21,512
Nov 12, 20250.910.910.910.910.911.11%8,500
Nov 11, 20250.910.950.900.900.90-1.10%33,989
Nov 10, 20250.920.920.910.910.91-1.09%10,000
Nov 7, 20250.920.920.920.920.92-3.16%10,500
Nov 6, 20250.930.950.920.950.953.26%8,000
Nov 5, 20250.920.920.920.920.92-1.08%1,524
Nov 4, 20250.930.930.930.930.93-2.11%30,000
Nov 3, 20250.930.950.930.950.953.26%15,500
Oct 31, 20250.930.950.920.920.92-1.08%37,190
Oct 29, 20250.950.950.920.930.93-1.06%25,100
Oct 28, 20250.940.940.940.940.94-1,711
Oct 27, 20250.940.950.940.940.941.08%14,077
Oct 24, 20250.930.930.930.930.93-13,500
Oct 23, 20250.920.930.900.930.932.20%10,770
Oct 22, 20250.940.940.910.910.91-6,000
Oct 21, 20250.910.910.910.910.91-1,400
Oct 20, 20250.920.920.910.910.912.25%4,500
Oct 17, 20250.920.920.890.890.89-4.30%12,000
Oct 16, 20250.900.950.900.930.931.09%55,968
Oct 15, 20250.920.920.920.920.923.37%2,000
Oct 14, 20250.900.900.890.890.89-2.20%5,000
Oct 10, 20250.890.910.890.910.915.81%24,745
Oct 9, 20250.860.860.860.860.86-5,000
Oct 8, 20250.880.890.860.860.86-2.27%103,334
Oct 7, 20250.880.880.880.880.882.33%7,000
Oct 6, 20250.910.910.860.860.86-5.49%83,260
Oct 3, 20250.910.910.910.910.91-1.09%3,695
Oct 2, 20250.920.930.920.920.92-1.08%30,032