Cheelcare Inc. (TSXV:CHER)
Canada
· Delayed Price · Currency is CAD 1.800
+0.020 (1.12%)
At close: Apr 27, 2026
Cheelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.60 | 1.65 | 1.50 | 1.65 | 1.65 | 3.12% | 18,957 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | 15.94% | 972 |
| Apr 2, 2026 | 1.35 | 1.40 | 1.29 | 1.38 | 1.38 | -2.82% | 72,737 |
| Apr 1, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 20,101 |
| Mar 31, 2026 | 1.39 | 1.41 | 1.31 | 1.40 | 1.40 | - | 31,485 |
| Mar 30, 2026 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 40,131 |
| Mar 27, 2026 | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -3.92% | 39,800 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -10.53% | 73,685 |
| Mar 25, 2026 | 1.67 | 1.71 | 1.62 | 1.71 | 1.71 | -0.58% | 10,542 |
| Mar 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,947 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 1,358 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,100 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.25% | 7,200 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 2,272 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 1,500 |
| Mar 16, 2026 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 5.26% | 16,384 |
| Mar 13, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 18,294 |
| Mar 12, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -2.78% | 14,563 |
| Mar 11, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -2.17% | 3,500 |
| Mar 10, 2026 | 1.80 | 1.84 | 1.74 | 1.84 | 1.84 | 2.22% | 4,905 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 3,963 |
| Mar 6, 2026 | 1.75 | 1.85 | 1.72 | 1.84 | 1.84 | 4.55% | 15,355 |
| Mar 5, 2026 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -3.83% | 3,100 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | -3.68% | 14,194 |
| Mar 3, 2026 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 40,061 |
| Mar 2, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 3.33% | 29,202 |
| Feb 27, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 25,121 |
| Feb 26, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | -1.65% | 20,102 |
| Feb 25, 2026 | 1.81 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 12,015 |
| Feb 24, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -2.08% | 27,802 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | 28,447 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.79 | 1.91 | 1.91 | -3.54% | 24,359 |
| Feb 19, 2026 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 44,408 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | -1.05% | 18,186 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | -0.52% | 81,203 |
| Feb 13, 2026 | 1.75 | 1.93 | 1.75 | 1.92 | 1.92 | 9.09% | 106,068 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 19,440 |
| Feb 11, 2026 | 1.73 | 1.80 | 1.70 | 1.78 | 1.78 | 3.49% | 62,408 |
| Feb 10, 2026 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 1.18% | 71,083 |
| Feb 9, 2026 | 1.55 | 1.91 | 1.54 | 1.70 | 1.70 | 12.58% | 151,483 |
| Feb 6, 2026 | 1.40 | 1.51 | 1.38 | 1.51 | 1.51 | 7.86% | 85,300 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | 3.70% | 12,128 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.53% | 52,800 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 4.29% | 66,020 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.28 | 1.40 | 1.40 | -5.41% | 46,209 |
| Jan 30, 2026 | 1.29 | 1.59 | 1.27 | 1.48 | 1.48 | 16.54% | 87,062 |
| Jan 29, 2026 | 1.10 | 1.28 | 1.10 | 1.27 | 1.27 | 18.69% | 67,754 |
| Jan 28, 2026 | 1.01 | 1.20 | 1.00 | 1.07 | 1.07 | 8.08% | 81,018 |
| Jan 27, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | - | 45,250 |
| Jan 26, 2026 | 0.90 | 1.10 | 0.90 | 0.99 | 0.99 | 13.79% | 162,464 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -6.45% | 10,000 |
| Jan 21, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 1,500 |
| Jan 20, 2026 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 1.09% | 76,090 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 2,500 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 14,760 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 30,320 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | - | 13,010 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 47,770 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 17,568 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 5,180 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -8.65% | 7,260 |
| Jan 6, 2026 | 1.00 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 25,500 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 25,000 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 4,101 |
| Dec 31, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -2.00% | 22,318 |
| Dec 30, 2025 | 1.01 | 1.07 | 0.95 | 1.00 | 1.00 | -8.26% | 28,400 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 150 |
| Dec 24, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 10.00% | 32,900 |
| Dec 23, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 8.70% | 48,000 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 12,550 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 26,225 |
| Dec 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 10,300 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 17,000 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -6.25% | 10,008 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,127 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |
| Dec 9, 2025 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 1.05% | 24,921 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 13,050 |
| Dec 3, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 8,500 |
| Dec 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 9,000 |
| Dec 1, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 2.22% | 33,499 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 37,832 |
| Nov 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 6,014 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 18,000 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 1,000 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 8,911 |