Canada Markets closed

Comprehensive Healthcare Systems, Inc. (CHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 03:43PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.09500.09500.07500.08500.085033,502
Nov 24, 20220.07500.09000.07500.09000.090032,774
Nov 23, 20220.08000.08000.07500.07500.075057,000
Nov 22, 20220.07500.07500.07500.07500.075015,000
Nov 21, 20220.07500.07500.07500.07500.07509,000
Nov 18, 20220.07500.07500.07000.07000.070054,000
Nov 17, 20220.07500.07500.07500.07500.07501,000
Nov 16, 20220.07500.07500.06500.07000.070058,000
Nov 15, 20220.07000.08000.07000.07000.070071,000
Nov 14, 20220.07500.07500.06500.06500.065059,000
Nov 11, 20220.07500.07500.07000.07500.0750123,000
Nov 10, 20220.07500.07500.07500.07500.0750-
Nov 09, 20220.07500.07500.07500.07500.07501,000
Nov 08, 20220.08000.08000.08000.08000.080030,000
Nov 07, 20220.08000.08000.07500.07500.0750125,000
Nov 04, 20220.08000.08000.08000.08000.0800-
Nov 03, 20220.07500.08000.07500.08000.080059,000
Nov 02, 20220.07500.07500.07500.07500.075048,000
Nov 01, 20220.08500.08500.08500.08500.085076,000
Oct 31, 20220.08500.08500.07000.08500.0850153,000
Oct 28, 20220.07500.09000.06500.08500.0850564,500
Oct 27, 20220.07500.07500.07000.07000.070072,000
Oct 26, 20220.06500.06500.06500.06500.06509,000
Oct 25, 20220.07000.07000.07000.07000.070010,000
Oct 24, 20220.07500.08000.07500.08000.080021,000
Oct 21, 20220.06000.07500.06000.07500.075038,500
Oct 20, 20220.06500.06500.06500.06500.065054,000
Oct 19, 20220.07000.07000.06500.06500.065013,000
Oct 18, 20220.07000.07000.06500.06500.0650108,871
Oct 17, 20220.07000.07000.06500.07000.070099,000
Oct 14, 20220.06500.06500.06500.06500.065035,000
Oct 13, 20220.07500.07500.07000.07000.070015,500
Oct 12, 20220.07000.07000.06000.06500.065039,000
Oct 11, 20220.09000.10000.06500.06500.065062,333
Oct 07, 20220.07500.07500.06500.07500.0750107,500
Oct 06, 20220.07000.07000.07000.07000.0700-
Oct 05, 20220.07000.07000.07000.07000.07005,000
Oct 04, 20220.09500.09500.07500.07500.075046,500
Oct 03, 20220.10000.10000.10000.10000.1000100,000
Sept 30, 20220.11000.11000.09500.10000.1000224,500
Sept 29, 20220.14000.15000.14000.15000.150011,000
Sept 28, 20220.12500.13000.12500.13000.13009,000
Sept 27, 20220.09500.09500.09500.09500.0950-
Sept 26, 20220.09500.09500.09500.09500.0950-
Sept 23, 20220.09500.09500.09500.09500.0950-
Sept 22, 20220.12000.13000.09500.09500.095067,000
Sept 21, 20220.07500.07500.07500.07500.0750-
Sept 20, 20220.07500.07500.07500.07500.07509,000
Sept 19, 20220.06500.06500.06500.06500.065012,000
Sept 16, 20220.07000.07000.07000.07000.07006,000
Sept 15, 20220.05500.06500.05500.06000.060073,000
Sept 14, 20220.05500.05500.05500.05500.055011,000
Sept 13, 20220.05500.05500.05000.05000.0500267,532
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.06005,000
Sept 08, 20220.05500.06000.05500.06000.060046,000
Sept 07, 20220.07500.07500.07500.07500.0750-
Sept 06, 20220.07500.07500.07500.07500.0750-
Sept 02, 20220.07500.07500.07500.07500.0750-
Sept 01, 20220.07500.07500.07500.07500.0750-
Aug 31, 20220.06500.07500.06500.07500.075020,001
Aug 30, 20220.05000.05000.05000.05000.0500-
Aug 29, 20220.05000.05000.05000.05000.05006,000
Aug 26, 20220.05500.05500.05500.05500.0550-
Aug 25, 20220.05500.05500.05500.05500.0550-
Aug 24, 20220.05500.05500.05500.05500.0550-
Aug 23, 20220.05500.05500.05500.05500.0550-
Aug 22, 20220.05500.05500.05500.05500.05502,000
Aug 19, 20220.05000.05000.05000.05000.0500-
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.05004,988
Aug 16, 20220.05500.05500.05500.05500.055014,000
Aug 15, 20220.06000.06000.06000.06000.0600-
Aug 12, 20220.06000.06000.06000.06000.0600-
Aug 11, 20220.06000.06000.06000.06000.060010,350
Aug 10, 20220.06000.06000.06000.06000.0600-
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.07000.07000.06000.06000.060024,506
Aug 05, 20220.08000.08000.08000.08000.0800-
Aug 04, 20220.08000.08000.08000.08000.0800-
Aug 03, 20220.08000.08000.08000.08000.080018,000
Aug 02, 20220.08000.08000.05500.08000.0800144,000
Jul 29, 20220.09500.09500.09500.09500.0950-
Jul 28, 20220.09500.09500.09500.09500.0950-
Jul 27, 20220.09500.09500.09500.09500.0950-
Jul 26, 20220.09500.09500.09500.09500.0950-
Jul 25, 20220.09000.09500.09000.09500.09505,000
Jul 22, 20220.10000.10000.10000.10000.1000-
Jul 21, 20220.10000.10000.10000.10000.10002,000
Jul 20, 20220.10500.10500.10500.10500.1050-
Jul 19, 20220.10500.10500.10500.10500.1050-
Jul 18, 20220.10500.10500.10500.10500.1050-
Jul 15, 20220.10500.10500.10500.10500.1050-
Jul 14, 20220.10500.10500.10500.10500.1050-
Jul 13, 20220.10500.10500.10500.10500.105015,000
Jul 12, 20220.11000.11000.11000.11000.1100-
Jul 11, 20220.11000.11000.11000.11000.110025,010
Jul 08, 20220.11000.11000.11000.11000.110020,000
Jul 07, 20220.11000.11000.11000.11000.1100-
Jul 06, 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...