Canada markets closed

Comprehensive Healthcare Systems, Inc. (CHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 11:01AM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 20240.01000.01000.01000.01000.0100315,000
Apr 10, 20240.01500.01500.01500.01500.015027,000
Apr 09, 20240.01500.01500.01500.01500.0150-
Apr 08, 20240.01500.01500.01500.01500.0150-
Apr 05, 20240.01500.01500.01500.01500.0150200,000
Apr 04, 20240.01500.01500.01500.01500.0150-
Apr 03, 20240.01500.01500.01000.01500.01501,430,871
Apr 02, 20240.01500.01500.01500.01500.015040,000
Apr 01, 20240.02000.02000.02000.02000.0200-
Mar 28, 20240.02000.02000.02000.02000.0200193,000
Mar 27, 20240.01500.01500.01500.01500.0150866,000
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.0200-
Mar 22, 20240.02000.02000.02000.02000.0200373,000
Mar 21, 20240.02500.02500.02500.02500.0250-
Mar 20, 20240.02500.02500.02500.02500.0250305,000
Mar 19, 20240.03000.03000.02500.02500.02501,114,666
Mar 18, 20240.02000.03000.02000.03000.03001,261,085
Mar 15, 20240.02000.02000.01500.01500.015083,000
Mar 14, 20240.02500.02500.02000.02000.02001,110,000
Mar 13, 20240.01000.03000.01000.02500.02502,266,419
Mar 12, 20240.01000.01500.01000.01500.015096,000
Mar 11, 20240.00500.01000.00500.01000.010064,077
Mar 08, 20240.01000.01000.01000.01000.0100-
Mar 07, 20240.01000.01000.01000.01000.0100-
Mar 06, 20240.01000.01000.01000.01000.010085,951
Mar 05, 20240.01000.01000.01000.01000.0100-
Mar 04, 20240.01000.01000.01000.01000.0100-
Mar 01, 20240.01000.01000.01000.01000.0100-
Feb 29, 20240.01000.01000.01000.01000.0100-
Feb 28, 20240.01000.01000.01000.01000.0100-
Feb 27, 20240.01000.01000.01000.01000.0100-
Feb 26, 20240.01000.01000.01000.01000.0100-
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 22, 20240.01000.01000.01000.01000.0100-
Feb 21, 20240.01000.01000.01000.01000.0100-
Feb 20, 20240.01000.01000.01000.01000.0100-
Feb 16, 20240.01000.01000.01000.01000.01005,000
Feb 15, 20240.01000.01000.01000.01000.0100-
Feb 14, 20240.01000.01000.01000.01000.0100-
Feb 13, 20240.01000.01000.01000.01000.01005,000
Feb 12, 20240.01000.01000.01000.01000.01005,000
Feb 09, 20240.00500.00500.00500.00500.0050-
Feb 08, 20240.00500.00500.00500.00500.0050-
Feb 07, 20240.00500.00500.00500.00500.005036,000
Feb 06, 20240.01000.01000.01000.01000.0100-
Feb 05, 20240.01000.01000.01000.01000.0100145,000
Feb 02, 20240.01000.01000.01000.01000.0100228,000
Feb 01, 20240.01000.01000.01000.01000.01002,000
Jan 31, 20240.01000.01000.01000.01000.0100-
Jan 30, 20240.01000.01000.01000.01000.0100-
Jan 29, 20240.01000.01000.01000.01000.0100-
Jan 26, 20240.01000.01000.01000.01000.0100-
Jan 25, 20240.01000.01000.01000.01000.0100-
Jan 24, 20240.01000.01000.01000.01000.01002,000
Jan 23, 20240.01000.01000.01000.01000.0100-
Jan 22, 20240.01000.01000.01000.01000.0100-
Jan 19, 20240.01000.01000.01000.01000.0100-
Jan 18, 20240.01000.01000.01000.01000.0100-
Jan 17, 20240.01000.01000.01000.01000.010020,000
Jan 16, 20240.01500.01500.01500.01500.0150-
Jan 15, 20240.01500.01500.01500.01500.0150-
Jan 12, 20240.01500.01500.01500.01500.0150-
Jan 11, 20240.01500.01500.01500.01500.0150671,000
Jan 10, 20240.01000.01000.01000.01000.0100-
Jan 09, 20240.01000.01000.01000.01000.0100-
Jan 08, 20240.01000.01000.01000.01000.0100-
Jan 05, 20240.01000.01000.01000.01000.0100-
Jan 04, 20240.01000.01000.01000.01000.0100-
Jan 03, 20240.01000.01000.01000.01000.0100400,000
Jan 02, 20240.01000.01000.01000.01000.0100114,000
Dec 29, 20230.01000.01000.01000.01000.0100-
Dec 28, 20230.01000.01000.01000.01000.0100-
Dec 27, 20230.01000.01000.01000.01000.0100-
Dec 22, 20230.01000.01000.01000.01000.01003,831
Dec 21, 20230.01000.01000.01000.01000.010050,000
Dec 20, 20230.01500.01500.01500.01500.0150-
Dec 19, 20230.01500.01500.01500.01500.0150-
Dec 18, 20230.01500.01500.01500.01500.0150-
Dec 15, 20230.01500.01500.01500.01500.015010,000
Dec 14, 20230.01000.01000.01000.01000.01002,831
Dec 13, 20230.01000.01000.01000.01000.01006,415
Dec 12, 20230.00500.00500.00500.00500.0050-
Dec 11, 20230.01000.01000.00500.00500.005092,000
Dec 08, 20230.01000.01000.01000.01000.010017,000
Dec 07, 20230.01000.01000.01000.01000.0100-
Dec 06, 20230.01000.01000.01000.01000.0100-
Dec 05, 20230.01000.01000.01000.01000.0100100,000
Dec 04, 20230.01500.01500.01500.01500.0150-
Dec 01, 20230.01500.01500.01500.01500.01505,390
Nov 30, 20230.01000.01000.01000.01000.0100496,000
Nov 29, 20230.01000.01000.01000.01000.0100-
Nov 28, 20230.01000.01000.01000.01000.010011,000
Nov 27, 20230.01000.01000.01000.01000.0100-
Nov 24, 20230.01000.01000.01000.01000.0100-
Nov 23, 20230.01000.01000.01000.01000.0100-
Nov 22, 20230.01000.01000.01000.01000.0100-
Nov 21, 20230.01000.01000.01000.01000.0100-
Nov 20, 20230.01000.01000.01000.01000.0100-
Nov 17, 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...