Canada Markets open in 7 hrs 1 min

Canada House Wellness Group Inc. (CHV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 20210.03500.03500.03500.03500.0350-
Sep. 17, 20210.03500.03500.03500.03500.0350-
Sep. 16, 20210.03500.03500.03500.03500.0350-
Sep. 15, 20210.03500.03500.03500.03500.0350-
Sep. 14, 20210.03500.03500.03500.03500.0350-
Sep. 13, 20210.03500.03500.03500.03500.0350-
Sep. 10, 20210.03500.03500.03500.03500.0350-
Sep. 09, 20210.03500.03500.03500.03500.0350-
Sep. 08, 20210.03500.03500.03500.03500.0350-
Sep. 07, 20210.03500.03500.03500.03500.0350-
Sep. 03, 20210.03500.03500.03500.03500.0350-
Sep. 02, 20210.03500.03500.03500.03500.0350-
Sep. 01, 20210.03500.03500.03500.03500.0350-
Aug. 31, 20210.03500.03500.03500.03500.0350-
Aug. 30, 20210.03500.03500.03500.03500.0350-
Aug. 27, 20210.03500.03500.03500.03500.0350-
Aug. 26, 20210.03500.03500.03500.03500.0350-
Aug. 25, 20210.03500.03500.03500.03500.0350-
Aug. 24, 20210.03500.03500.03500.03500.0350-
Aug. 23, 20210.03500.03500.03500.03500.0350-
Aug. 20, 20210.03500.03500.03500.03500.0350-
Aug. 19, 20210.03500.03500.03500.03500.0350-
Aug. 18, 20210.03500.03500.03500.03500.0350-
Aug. 17, 20210.03500.03500.03500.03500.0350-
Aug. 16, 20210.03500.03500.03500.03500.0350-
Aug. 13, 20210.03500.03500.03500.03500.0350-
Aug. 12, 20210.03500.03500.03500.03500.0350-
Aug. 11, 20210.03500.03500.03500.03500.0350-
Aug. 10, 20210.03500.03500.03500.03500.0350-
Aug. 09, 20210.03500.03500.03500.03500.0350-
Aug. 06, 20210.03500.03500.03000.03500.0350559,375
Aug. 05, 20210.03000.03000.02500.03000.0300226,667
Aug. 04, 20210.03000.03000.03000.03000.0300115,076
Aug. 03, 20210.03000.03000.03000.03000.030031,973
Jul. 30, 20210.03000.03500.03000.03000.0300561,823
Jul. 29, 20210.03500.03500.03000.03000.030018,023
Jul. 28, 20210.03000.03500.03000.03500.0350107,500
Jul. 27, 20210.03000.03500.03000.03500.03508,900
Jul. 26, 20210.03500.03500.03000.03000.0300206,038
Jul. 23, 20210.03000.03500.03000.03500.0350148,129
Jul. 22, 20210.03000.03500.03000.03500.0350151,988
Jul. 21, 20210.03500.03500.03000.03000.0300207,521
Jul. 20, 20210.03500.03500.03000.03000.03008,095
Jul. 19, 20210.03000.03500.03000.03500.0350425,350
Jul. 16, 20210.03000.03000.03000.03000.0300-
Jul. 15, 20210.03000.03500.03000.03000.0300370,500
Jul. 14, 20210.03000.03000.03000.03000.030040,424
Jul. 13, 20210.03000.03000.03000.03000.0300796,850
Jul. 12, 20210.03000.03500.03000.03500.03504,414
Jul. 09, 20210.03000.03500.03000.03500.035049,800
Jul. 08, 20210.03000.03000.03000.03000.030028,285
Jul. 07, 20210.03500.03500.03500.03500.0350233,001
Jul. 06, 20210.03500.03500.03000.03500.0350183,400
Jul. 05, 20210.03500.03500.03500.03500.0350423,429
Jul. 02, 20210.03500.03500.03000.03500.035035,035
Jun. 30, 20210.03500.03500.03500.03500.03501,234,112
Jun. 29, 20210.03000.03000.03000.03000.0300-
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.03500.03500.03500.03500.0350106,400
Jun. 18, 20210.03500.03500.03000.03500.0350919,871
Jun. 17, 20210.03500.03500.03000.03000.03005,000
Jun. 16, 20210.03500.03500.03000.03500.035063,735
Jun. 15, 20210.03000.03500.03000.03500.0350515,837
Jun. 14, 20210.03500.03500.03000.03000.030075,000
Jun. 11, 20210.03000.03500.03000.03500.035082,800
Jun. 10, 20210.03500.03500.03500.03500.03501,447,003
Jun. 09, 20210.03500.03500.03000.03500.0350184,471
Jun. 08, 20210.03500.03500.03500.03500.0350154,300
Jun. 07, 20210.03000.03500.03000.03500.035038,754
Jun. 04, 20210.03000.03500.03000.03000.0300245,600
Jun. 03, 20210.03000.03500.03000.03000.030088,873
Jun. 02, 20210.03000.03500.03000.03500.0350252,170
Jun. 01, 20210.03500.03500.03000.03500.0350356,506
May 31, 20210.03000.03000.03000.03000.0300125,500
May 28, 20210.03000.03000.03000.03000.0300265,950
May 27, 20210.02500.03000.02500.02500.025064,700
May 26, 20210.03000.03000.02500.03000.0300268,900
May 25, 20210.03000.03500.03000.03000.0300169,997
May 21, 20210.03000.03500.03000.03000.030099,000
May 20, 20210.03500.03500.03000.03000.0300133,100
May 19, 20210.03000.03500.03000.03500.0350115,633
May 18, 20210.03000.03500.03000.03500.035023,980
May 17, 20210.03500.03500.03000.03000.030036,500
May 14, 20210.03000.03500.03000.03000.030048,050
May 13, 20210.03500.04000.03000.03000.03001,868,500
May 12, 20210.03500.03500.03000.03000.03001,567,900
May 11, 20210.03000.03500.03000.03000.03001,690,916
May 10, 20210.03000.03000.02500.03000.0300240,639
May 07, 20210.03000.03000.02500.03000.030043,000
May 06, 20210.02500.03000.02500.03000.030014,200
May 05, 20210.03000.03000.03000.03000.03006,333
May 04, 20210.02500.03000.02500.03000.030077,821
May 03, 20210.03000.03000.02500.03000.0300654,000
Apr. 30, 20210.03000.03000.03000.03000.0300127,228
Apr. 29, 20210.03500.03500.03000.03000.030092,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...