Chesswood Group Limited (CHW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:23PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 500 |
| Apr 30, 2024 | 7.45 | 7.59 | 7.43 | 7.59 | 7.59 | 1,400 |
| Apr 29, 2024 | 7.25 | 7.62 | 7.25 | 7.60 | 7.60 | 15,600 |
| Apr 26, 2024 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | 1,300 |
| Apr 25, 2024 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | 17,500 |
| Apr 24, 2024 | 7.19 | 7.25 | 7.16 | 7.16 | 7.16 | 11,200 |
| Apr 23, 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 1,900 |
| Apr 22, 2024 | 7.25 | 7.31 | 7.25 | 7.25 | 7.25 | 4,900 |
| Apr 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 18,100 |
| Apr 18, 2024 | 7.25 | 7.36 | 7.21 | 7.21 | 7.21 | 1,600 |
| Apr 17, 2024 | 7.14 | 7.34 | 7.14 | 7.25 | 7.25 | 3,600 |
| Apr 16, 2024 | 7.10 | 7.18 | 7.10 | 7.10 | 7.10 | 17,500 |
| Apr 15, 2024 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 1,500 |
| Apr 12, 2024 | 7.00 | 7.21 | 7.00 | 7.10 | 7.10 | 24,700 |
| Apr 11, 2024 | 7.16 | 7.23 | 7.03 | 7.10 | 7.10 | 4,300 |
| Apr 10, 2024 | 7.28 | 7.29 | 7.25 | 7.25 | 7.25 | 1,200 |
| Apr 09, 2024 | 7.25 | 7.65 | 7.25 | 7.40 | 7.40 | 39,800 |
| Apr 08, 2024 | 7.17 | 7.31 | 7.17 | 7.19 | 7.19 | 7,000 |
| Apr 05, 2024 | 7.17 | 7.25 | 7.14 | 7.25 | 7.25 | 10,400 |
| Apr 04, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1,300 |
| Apr 03, 2024 | 7.17 | 7.25 | 7.17 | 7.22 | 7.22 | 5,300 |
| Apr 02, 2024 | 7.26 | 7.31 | 7.05 | 7.24 | 7.24 | 6,300 |
| Apr 01, 2024 | 6.95 | 7.53 | 6.81 | 7.32 | 7.32 | 33,300 |
| Mar 28, 2024 | 6.93 | 7.22 | 6.93 | 7.20 | 7.20 | 5,700 |
| Mar 27, 2024 | 7.45 | 7.45 | 6.91 | 6.91 | 6.91 | 6,600 |
| Mar 26, 2024 | 7.55 | 7.60 | 7.40 | 7.40 | 7.40 | 4,900 |
| Mar 25, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1,500 |
| Mar 22, 2024 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 2,900 |
| Mar 21, 2024 | 7.59 | 7.61 | 7.55 | 7.60 | 7.60 | 3,900 |
| Mar 20, 2024 | 7.60 | 7.61 | 7.55 | 7.60 | 7.60 | 10,500 |
| Mar 19, 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 5,300 |
| Mar 18, 2024 | 7.62 | 7.70 | 7.60 | 7.60 | 7.60 | 8,600 |
| Mar 15, 2024 | 7.80 | 7.82 | 6.80 | 7.82 | 7.82 | 16,900 |
| Mar 14, 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 3,600 |
| Mar 13, 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 300 |
| Mar 12, 2024 | 8.34 | 8.59 | 8.34 | 8.59 | 8.59 | 1,500 |
| Mar 11, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 400 |
| Mar 08, 2024 | 8.45 | 8.50 | 8.38 | 8.50 | 8.50 | 6,200 |
| Mar 07, 2024 | 8.25 | 8.64 | 8.25 | 8.41 | 8.41 | 5,000 |
| Mar 06, 2024 | 8.31 | 8.41 | 8.31 | 8.36 | 8.36 | 1,400 |
| Mar 05, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 300 |
| Mar 04, 2024 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | 1,000 |
| Mar 01, 2024 | 8.45 | 8.55 | 8.41 | 8.50 | 8.50 | 2,300 |
| Feb 29, 2024 | 8.48 | 8.67 | 8.40 | 8.60 | 8.60 | 7,800 |
| Feb 28, 2024 | 8.38 | 8.54 | 8.38 | 8.49 | 8.49 | 5,700 |
| Feb 27, 2024 | 8.56 | 8.66 | 8.47 | 8.47 | 8.47 | 1,000 |
| Feb 26, 2024 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | 2,100 |
| Feb 23, 2024 | 8.41 | 8.55 | 8.40 | 8.55 | 8.55 | 14,700 |
| Feb 22, 2024 | 8.63 | 8.63 | 8.39 | 8.55 | 8.55 | 4,700 |
| Feb 21, 2024 | 8.49 | 8.66 | 8.49 | 8.51 | 8.51 | 11,500 |
| Feb 20, 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 300 |
| Feb 16, 2024 | 8.31 | 8.50 | 8.31 | 8.34 | 8.34 | 2,100 |
| Feb 15, 2024 | 8.26 | 8.32 | 8.25 | 8.31 | 8.31 | 4,300 |
| Feb 14, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 5,000 |
| Feb 13, 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 4,600 |
| Feb 12, 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 4,600 |
| Feb 09, 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 2,800 |
| Feb 08, 2024 | 8.25 | 8.36 | 8.25 | 8.33 | 8.33 | 10,100 |
| Feb 07, 2024 | 8.29 | 8.33 | 8.25 | 8.26 | 8.26 | 1,500 |
| Feb 06, 2024 | 8.94 | 8.94 | 8.37 | 8.45 | 8.45 | 3,700 |
| Feb 05, 2024 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | 1,800 |
| Feb 02, 2024 | 8.97 | 9.09 | 8.97 | 9.07 | 9.07 | 12,300 |
| Feb 01, 2024 | 8.90 | 9.20 | 8.85 | 8.95 | 8.95 | 13,500 |
| Jan 31, 2024 | 8.92 | 9.10 | 8.92 | 8.97 | 8.97 | 9,800 |
| Jan 30, 2024 | 8.78 | 9.06 | 8.78 | 8.96 | 8.96 | 31,700 |
| Jan 29, 2024 | 8.65 | 8.85 | 8.65 | 8.84 | 8.84 | 13,800 |
| Jan 26, 2024 | 8.51 | 8.80 | 8.51 | 8.80 | 8.80 | 14,500 |
| Jan 25, 2024 | 8.99 | 8.99 | 8.50 | 8.52 | 8.52 | 17,400 |
| Jan 24, 2024 | 8.34 | 9.01 | 8.34 | 8.78 | 8.78 | 29,200 |
| Jan 23, 2024 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 49,300 |
| Jan 22, 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | 11,300 |
| Jan 19, 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 12,100 |
| Jan 18, 2024 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 26,600 |
| Jan 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,400 |
| Jan 16, 2024 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 1,300 |
| Jan 15, 2024 | 8.03 | 8.05 | 8.03 | 8.03 | 8.03 | 2,300 |
| Jan 12, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 2,500 |
| Jan 11, 2024 | 8.01 | 8.03 | 8.00 | 8.03 | 8.03 | 900 |
| Jan 10, 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 6,000 |
| Jan 09, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Jan 08, 2024 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 2,900 |
| Jan 05, 2024 | 8.04 | 8.05 | 7.89 | 8.02 | 8.02 | 4,600 |
| Jan 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Jan 03, 2024 | 8.00 | 8.02 | 7.95 | 8.01 | 8.01 | 16,200 |
| Jan 02, 2024 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | 5,000 |
| Dec 29, 2023 | 8.08 | 8.25 | 8.07 | 8.18 | 8.18 | 7,600 |
| Dec 28, 2023 | 8.00 | 8.11 | 8.00 | 8.00 | 8.00 | 7,900 |
| Dec 28, 2023 | 0.01 Dividend | |||||
| Dec 27, 2023 | 8.18 | 8.18 | 8.00 | 8.00 | 7.99 | 25,600 |
| Dec 22, 2023 | 8.20 | 8.20 | 8.01 | 8.20 | 8.19 | 5,400 |
| Dec 21, 2023 | 8.15 | 8.20 | 8.13 | 8.20 | 8.19 | 48,600 |
| Dec 20, 2023 | 8.10 | 8.15 | 8.09 | 8.12 | 8.11 | 4,400 |
| Dec 19, 2023 | 8.05 | 8.26 | 8.05 | 8.15 | 8.14 | 2,100 |
| Dec 18, 2023 | 8.02 | 8.02 | 7.95 | 8.00 | 7.99 | 1,600 |
| Dec 15, 2023 | 7.99 | 8.03 | 7.95 | 8.03 | 8.02 | 9,700 |
| Dec 14, 2023 | 7.90 | 7.95 | 7.90 | 7.95 | 7.94 | 8,800 |
| Dec 13, 2023 | 7.82 | 7.85 | 7.65 | 7.81 | 7.80 | 5,700 |
| Dec 12, 2023 | 7.92 | 7.92 | 7.41 | 7.85 | 7.84 | 23,600 |
| Dec 11, 2023 | 7.98 | 7.98 | 7.94 | 7.95 | 7.94 | 3,400 |
| Dec 08, 2023 | 7.50 | 8.00 | 7.50 | 8.00 | 7.99 | 24,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.