Canada markets closed

ChitogenX Inc. (CHGX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:49AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.04500.04500.04500.04500.0450-
Jun 13, 20240.04500.04500.04500.04500.0450-
Jun 12, 20240.04500.04500.04500.04500.0450-
Jun 11, 20240.04500.04500.04500.04500.0450-
Jun 10, 20240.04500.04500.04500.04500.04501,000
Jun 07, 20240.03000.03000.03000.03000.0300-
Jun 06, 20240.03000.03000.03000.03000.0300-
Jun 05, 20240.03000.03000.03000.03000.0300-
Jun 04, 20240.03000.03000.03000.03000.0300-
Jun 03, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.030012,000
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.030060,000
May 14, 20240.03500.03500.03500.03500.035085,450
May 13, 20240.03500.03500.03500.03500.0350-
May 10, 20240.04000.04000.03000.03500.035028,000
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.040020,256
May 07, 20240.04500.04500.04500.04500.0450-
May 06, 20240.04500.04500.04500.04500.0450-
May 03, 20240.04500.04500.04500.04500.045048,800
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04500.04500.03500.04000.0400164,534
Apr 26, 20240.06500.06500.06500.06500.0650-
Apr 25, 20240.06500.06500.06500.06500.0650-
Apr 24, 20240.06500.06500.06500.06500.0650-
Apr 23, 20240.06500.06500.06500.06500.06504,000
Apr 22, 20240.06500.06500.06500.06500.0650-
Apr 19, 20240.07000.07000.06500.06500.06502,800
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04000.04000.04000.04000.0400-
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.04000.04000.04000.04000.0400-
Apr 11, 20240.04000.04000.04000.04000.0400-
Apr 10, 20240.04000.04000.04000.04000.0400-
Apr 09, 20240.04000.04000.04000.04000.0400-
Apr 08, 20240.04000.04000.04000.04000.0400-
Apr 05, 20240.04000.04000.04000.04000.0400100,750
Apr 04, 20240.04000.04000.04000.04000.040061,000
Apr 03, 20240.06500.06500.06500.06500.0650-
Apr 02, 20240.06500.06500.06500.06500.0650-
Apr 01, 20240.06500.06500.06500.06500.0650-
Mar 28, 20240.06500.06500.06500.06500.0650-
Mar 27, 20240.06500.06500.06500.06500.0650-
Mar 26, 20240.06500.06500.06500.06500.0650-
Mar 25, 20240.06500.06500.06500.06500.0650-
Mar 22, 20240.06500.06500.06500.06500.0650-
Mar 21, 20240.06500.06500.06500.06500.0650-
Mar 20, 20240.06500.06500.06500.06500.0650-
Mar 19, 20240.06500.06500.06500.06500.0650-
Mar 18, 20240.06500.06500.06500.06500.0650-
Mar 15, 20240.06000.06500.06000.06500.065018,000
Mar 14, 20240.06000.06000.06000.06000.0600-
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.0600-
Mar 11, 20240.06000.06000.06000.06000.0600-
Mar 08, 20240.06000.06000.06000.06000.0600-
Mar 07, 20240.06000.06000.06000.06000.0600115,250
Mar 06, 20240.04000.04000.03000.03000.030046,000
Mar 05, 20240.05000.05000.05000.05000.05003,000
Mar 04, 20240.06000.06000.05000.05000.05008,000
Mar 01, 20240.05500.05500.05500.05500.0550-
Feb 29, 20240.05500.05500.05500.05500.05504,000
Feb 28, 20240.05500.05500.05500.05500.0550-
Feb 27, 20240.05500.05500.05500.05500.05507,000
Feb 26, 20240.05500.05500.05500.05500.05501,190
Feb 23, 20240.05500.05500.05500.05500.0550-
Feb 22, 20240.06000.06000.05000.05500.055036,500
Feb 21, 20240.08000.08000.06000.06000.060065,000
Feb 20, 20240.08500.08500.08500.08500.08508,390
Feb 16, 20240.09500.09500.09500.09500.0950-
Feb 15, 20240.09500.09500.09500.09500.0950-
Feb 14, 20240.09500.09500.09500.09500.0950-
Feb 13, 20240.09500.09500.09500.09500.09505,000
Feb 12, 20240.08500.08500.08500.08500.0850-
Feb 09, 20240.08500.08500.08500.08500.0850-
Feb 08, 20240.08500.08500.08500.08500.0850-
Feb 07, 20240.08500.08500.08500.08500.0850-
Feb 06, 20240.08500.08500.08500.08500.0850-
Feb 05, 20240.08500.08500.08500.08500.08503,000
Feb 02, 20240.09000.09000.09000.09000.0900-
Feb 01, 20240.09500.09500.09000.09000.090014,100
Jan 31, 20240.08500.08500.08500.08500.0850-
Jan 30, 20240.09000.09000.08500.08500.08507,000
Jan 29, 20240.10000.10000.08000.09500.095041,000
Jan 26, 20240.09500.09500.09500.09500.0950-
Jan 25, 20240.09500.09500.09500.09500.09503,000
Jan 24, 20240.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...