Canada Markets closed

Comprehensive Healthcare Systems Inc. (CHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150+0.0050 (+2.38%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.21500.21500.21500.21500.21501,000
Jan. 27, 20220.21000.21000.21000.21000.21002,000
Jan. 26, 20220.21000.21000.20500.20500.20504,000
Jan. 25, 20220.22000.22000.20000.20000.200018,500
Jan. 24, 20220.26000.26000.22000.22000.2200127,668
Jan. 21, 20220.26000.26000.25000.25000.25009,331
Jan. 20, 20220.27000.27000.27000.27000.27002,000
Jan. 19, 20220.28000.28000.27000.27000.27006,000
Jan. 18, 20220.28000.28000.28000.28000.28005,001
Jan. 17, 20220.28000.28000.28000.28000.2800-
Jan. 14, 20220.25500.29000.24500.28000.280034,000
Jan. 13, 20220.25000.25500.25000.25500.255022,520
Jan. 12, 20220.25000.25000.24500.25000.250012,920
Jan. 11, 20220.25000.25000.25000.25000.25002,919
Jan. 10, 20220.24500.24500.24500.24500.24505,000
Jan. 07, 20220.24000.25000.24000.25000.250012,500
Jan. 06, 20220.24000.24000.24000.24000.24002,000
Jan. 05, 20220.25000.25000.24000.24000.24003,000
Jan. 04, 20220.24500.24500.23500.23500.235012,000
Dec. 31, 20210.23500.23500.23000.23000.23004,400
Dec. 30, 20210.24000.24000.22500.22500.225011,000
Dec. 29, 20210.23000.23000.23000.23000.23005,010
Dec. 24, 20210.24000.24000.24000.24000.24001,000
Dec. 23, 20210.24000.24000.23000.23500.2350136,822
Dec. 22, 20210.24500.25000.24000.24000.2400132,000
Dec. 21, 20210.24500.24500.24000.24500.24509,000
Dec. 20, 20210.28000.28000.20000.24500.245065,000
Dec. 17, 20210.26500.26500.26500.26500.26505,000
Dec. 16, 20210.26000.26000.26000.26000.26001,500
Dec. 15, 20210.26000.26000.26000.26000.26001,000
Dec. 14, 20210.28000.28000.20000.25000.2500180,500
Dec. 13, 20210.29000.29000.28000.28000.280015,500
Dec. 10, 20210.29000.29000.29000.29000.29006,000
Dec. 09, 20210.29500.29500.29000.29000.29007,000
Dec. 08, 20210.28000.28000.28000.28000.2800-
Dec. 07, 20210.29000.29000.28000.28000.280036,000
Dec. 06, 20210.29500.29500.29500.29500.29503,500
Dec. 03, 20210.29000.29000.29000.29000.29003,500
Dec. 02, 20210.30000.30000.29500.29500.29507,000
Dec. 01, 20210.29000.30000.27500.30000.300093,500
Nov. 30, 20210.28000.30000.28000.30000.30002,520
Nov. 29, 20210.29000.30000.28000.30000.300010,000
Nov. 26, 20210.29000.29000.29000.29000.290018,000
Nov. 25, 20210.30000.31000.28000.30000.3000117,500
Nov. 24, 20210.34500.34500.30000.30000.3000333,000
Nov. 23, 20210.35000.35000.35000.35000.3500-
Nov. 22, 20210.35000.35000.35000.35000.35003,000
Nov. 19, 20210.35000.35000.32000.35000.350036,000
Nov. 18, 20210.30000.30000.30000.30000.30003,262
Nov. 17, 20210.36000.36000.36000.36000.3600-
Nov. 16, 20210.36000.36000.36000.36000.3600-
Nov. 15, 20210.36000.36000.36000.36000.3600-
Nov. 12, 20210.35000.36000.35000.36000.360027,000
Nov. 11, 20210.31500.31500.31000.31000.31001,000
Nov. 10, 20210.36000.36000.36000.36000.3600-
Nov. 09, 20210.36000.36000.36000.36000.36004,500
Nov. 08, 20210.36000.36000.35000.35000.350020,001
Nov. 05, 20210.36000.36000.36000.36000.3600-
Nov. 04, 20210.36000.36000.36000.36000.3600-
Nov. 03, 20210.36000.36000.36000.36000.36002,500
Nov. 02, 20210.35000.35000.30000.32500.325048,500
Nov. 01, 20210.37500.37500.37500.37500.375010,500
Oct. 29, 20210.34000.38000.34000.38000.380042,390
Oct. 28, 20210.32000.36500.32000.36500.365015,003
Oct. 27, 20210.33500.33500.31000.31000.31004,708
Oct. 26, 20210.37000.39000.33500.33500.3350138,142
Oct. 25, 20210.38000.38000.35000.36500.365070,500
Oct. 22, 20210.45000.45000.45000.45000.450014,155
Oct. 21, 20210.45000.45000.45000.45000.45002,500
Oct. 20, 20210.35000.35000.35000.35000.3500-
Oct. 19, 20210.35000.35000.35000.35000.3500-
Oct. 18, 20210.35000.35000.35000.35000.3500-
Oct. 15, 20210.35500.35500.35000.35000.35004,500
Oct. 14, 20210.22960.22960.22960.22960.2296-
Oct. 13, 20210.22960.22960.22960.22960.2296-
Oct. 12, 20210.22960.22960.22960.22960.2296-
Oct. 08, 20210.22960.22960.22960.22960.2296-
Oct. 07, 20210.22960.22960.22960.22960.2296-
Oct. 06, 20210.22960.22960.22960.22960.2296-
Oct. 05, 20210.22960.22960.22960.22960.2296-
Oct. 04, 20210.22960.22960.22960.22960.2296-
Oct. 01, 20210.22960.22960.22960.22960.2296-
Sep. 30, 20210.22960.22960.22960.22960.2296-
Sep. 29, 20210.22960.22960.22960.22960.2296-
Sep. 28, 20210.22960.22960.22960.22960.2296-
Sep. 27, 20210.22960.22960.22960.22960.2296-
Sep. 24, 20210.22960.22960.22960.22960.2296-
Sep. 23, 20210.22960.22960.22960.22960.2296-
Sep. 22, 20210.22960.22960.22960.22960.2296-
Sep. 21, 20210.22960.22960.22960.22960.2296-
Sep. 20, 20210.22960.22960.22960.22960.2296-
Sep. 17, 20210.22960.22960.22960.22960.2296-
Sep. 16, 20210.22960.22960.22960.22960.2296-
Sep. 15, 20210.22960.22960.22960.22960.2296-
Sep. 14, 20210.22960.22960.22960.22960.2296-
Sep. 13, 20210.22960.22960.22960.22960.2296-
Sep. 10, 20210.22960.22960.22960.22960.2296-
Sep. 09, 20210.22960.22960.22960.22960.2296-
Sep. 08, 20210.22960.22960.22960.22960.2296-
Sep. 07, 20210.22960.22960.22960.22960.2296-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...