Canada markets open in 6 hours 12 minutes

Comprehensive Healthcare Systems Inc. (CHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 01:42PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 05, 20220.11000.11000.11000.11000.110015,000
Jul 04, 20220.11000.11000.11000.11000.110015,000
Jun 30, 20220.10500.12000.10000.12000.12002,500
Jun 29, 20220.10500.10500.10500.10500.10502,264
Jun 28, 20220.11000.11000.11000.11000.11001,000
Jun 27, 20220.10000.10000.10000.10000.1000-
Jun 24, 20220.10000.10000.10000.10000.1000-
Jun 23, 20220.10500.10500.10000.10000.100020,000
Jun 22, 20220.11000.11000.10000.10000.100086,556
Jun 21, 20220.12000.12000.12000.12000.1200-
Jun 20, 20220.12000.12000.12000.12000.120022,000
Jun 17, 20220.12000.12000.12000.12000.1200-
Jun 16, 20220.12500.12500.12000.12000.120075,000
Jun 15, 20220.12000.12000.12000.12000.1200-
Jun 14, 20220.12000.12000.12000.12000.1200-
Jun 13, 20220.14000.14000.11500.12000.120027,100
Jun 10, 20220.13000.14000.12000.14000.1400128,000
Jun 09, 20220.13000.14000.12500.12500.125012,000
Jun 08, 20220.13000.13000.12500.12500.125016,986
Jun 07, 20220.13000.13000.13000.13000.130098,000
Jun 06, 20220.13500.14000.13500.14000.14007,860
Jun 03, 20220.14000.14000.12500.13000.130017,000
Jun 02, 20220.14000.14500.14000.14500.145019,000
Jun 01, 20220.15000.15000.15000.15000.1500-
May 31, 20220.15000.15000.15000.15000.1500-
May 30, 20220.15000.15000.15000.15000.1500-
May 27, 20220.15000.15000.14000.15000.150011,000
May 26, 20220.15000.15000.15000.15000.15002,000
May 25, 20220.13500.13500.12500.12500.1250148,871
May 24, 20220.15000.15000.12000.12500.125037,831
May 20, 20220.15000.15000.15000.15000.1500-
May 19, 20220.15000.15000.15000.15000.1500-
May 18, 20220.15000.15000.15000.15000.1500-
May 17, 20220.15000.15000.15000.15000.1500-
May 16, 20220.15000.15000.15000.15000.1500-
May 13, 20220.15000.15000.15000.15000.1500-
May 12, 20220.15000.15000.15000.15000.1500-
May 11, 20220.15000.15000.15000.15000.1500-
May 10, 20220.15000.15000.15000.15000.1500-
May 09, 20220.15000.15000.15000.15000.1500-
May 06, 20220.15000.15000.15000.15000.1500-
May 05, 20220.15500.15500.15000.15000.150051,000
May 04, 20220.16000.16000.16000.16000.16002,500
May 03, 20220.16500.16500.15500.15500.15505,000
May 02, 20220.16000.16000.15000.15000.150030,012
Apr 29, 20220.16500.16500.16500.16500.16504,055
Apr 28, 20220.16000.16500.16000.16500.165029,500
Apr 27, 20220.16000.16000.16000.16000.16006,000
Apr 26, 20220.16000.16000.16000.16000.16007,500
Apr 25, 20220.16000.16000.16000.16000.160014,501
Apr 22, 20220.16000.16500.16000.16500.165023,000
Apr 21, 20220.16500.16500.16000.16500.165050,000
Apr 20, 20220.16000.16000.16000.16000.16002,000
Apr 19, 20220.16000.16000.16000.16000.16001,000
Apr 18, 20220.16000.16000.16000.16000.160011,025
Apr 14, 20220.16000.16000.16000.16000.16007,000
Apr 13, 20220.16000.16000.16000.16000.16001,000
Apr 12, 20220.16000.16000.16000.16000.160011,000
Apr 11, 20220.16000.16000.16000.16000.1600-
Apr 08, 20220.16000.16000.16000.16000.160010,000
Apr 07, 20220.16000.16500.15500.16000.1600127,500
Apr 06, 20220.16000.16000.15500.15500.155029,000
Apr 05, 20220.16500.16500.15500.15500.155051,501
Apr 04, 20220.16000.16000.16000.16000.160010,000
Apr 01, 20220.15500.15500.15500.15500.15506,500
Mar 31, 20220.16500.16500.15500.15500.155013,500
Mar 30, 20220.15000.15000.14500.14500.1450141,306
Mar 29, 20220.14500.14500.14500.14500.1450-
Mar 28, 20220.15500.15500.14500.14500.1450156,200
Mar 25, 20220.15500.16000.15500.15500.155030,000
Mar 24, 20220.15500.16000.15500.16000.160035,511
Mar 23, 20220.16000.16500.15500.15500.155047,700
Mar 22, 20220.15500.15500.15500.15500.155013,000
Mar 21, 20220.14500.15000.14500.15000.150013,002
Mar 18, 20220.14000.14500.14000.14500.145031,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...