CHH.TO - Centric Health Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.470.560.470.550.55869,730
Dec 14, 20170.480.480.470.470.47646,700
Dec 13, 20170.490.490.470.480.48234,400
Dec 12, 20170.490.500.480.480.48133,100
Dec 11, 20170.490.510.490.490.49661,600
Dec 08, 20170.510.510.470.480.48876,200
Dec 07, 20170.530.530.500.500.50374,700
Dec 06, 20170.540.540.510.510.511,587,000
Dec 05, 20170.570.570.520.540.541,920,600
Dec 04, 20170.610.630.600.600.6070,500
Dec 01, 20170.630.630.610.630.6333,100
Nov 30, 20170.630.640.620.620.62513,200
Nov 29, 20170.650.650.620.620.6283,200
Nov 28, 20170.640.670.640.650.65142,400
Nov 27, 20170.650.660.640.640.6453,700
Nov 24, 20170.640.660.580.640.64530,100
Nov 23, 20170.640.650.640.640.6456,400
Nov 22, 20170.660.660.630.650.652,972,900
Nov 21, 20170.680.690.660.660.66507,800
Nov 20, 20170.690.690.680.680.6887,500
Nov 17, 20170.700.700.660.680.68141,700
Nov 16, 20170.670.730.670.690.69671,100
Nov 15, 20170.660.700.630.660.66181,200
Nov 14, 20170.650.660.610.630.631,380,100
Nov 13, 20170.680.700.640.640.641,423,200
Nov 10, 20170.680.680.650.680.68105,300
Nov 09, 20170.620.680.610.660.662,543,100
Nov 08, 20170.650.650.610.610.61311,300
Nov 07, 20170.650.660.620.650.65360,700
Nov 06, 20170.660.680.650.670.67155,400
Nov 03, 20170.720.720.680.680.6848,100
Nov 02, 20170.720.730.720.720.7216,500
Nov 01, 20170.720.740.720.730.73135,500
Oct 31, 20170.750.750.730.740.74106,000
Oct 30, 20170.720.740.710.740.7459,400
Oct 27, 20170.750.750.740.740.74172,800
Oct 26, 20170.750.760.750.750.7533,000
Oct 25, 20170.760.760.760.760.7633,000
Oct 24, 20170.750.750.740.750.7534,500
Oct 23, 20170.750.750.750.750.754,000
Oct 20, 20170.730.770.730.770.77116,000
Oct 19, 20170.750.760.750.760.7639,000
Oct 18, 20170.760.760.750.750.7579,700
Oct 17, 20170.750.750.750.750.7518,800
Oct 16, 20170.770.770.750.750.7568,500
Oct 13, 20170.760.780.760.770.7731,400
Oct 12, 20170.760.800.760.780.7881,200
Oct 11, 20170.760.760.750.760.7662,400
Oct 10, 20170.750.770.750.760.7633,500
Oct 06, 20170.760.760.740.750.75120,600
Oct 05, 20170.780.780.760.760.7668,300
Oct 04, 20170.780.790.770.770.771,678,600
Oct 03, 20170.780.800.760.800.8074,500
Oct 02, 20170.780.800.770.790.79213,500
Sep 29, 20170.780.780.770.780.78104,300
Sep 28, 20170.770.780.770.780.78104,100
Sep 27, 20170.770.780.770.780.7851,500
Sep 26, 20170.770.780.760.770.771,348,400
Sep 25, 20170.770.770.770.770.77181,200
Sep 22, 20170.780.790.770.770.77443,400
Sep 21, 20170.780.780.770.770.7722,100
Sep 20, 20170.790.790.770.770.77306,700
Sep 19, 20170.780.780.770.780.7853,900
Sep 18, 20170.770.770.770.770.7724,800
Sep 15, 20170.780.790.760.770.7780,500
Sep 14, 20170.780.800.780.790.7985,400
Sep 13, 20170.790.810.780.800.80293,200
Sep 12, 20170.760.760.750.760.76202,600
Sep 11, 20170.790.790.770.770.7718,900
Sep 08, 20170.780.790.770.790.7936,200
Sep 07, 20170.750.800.750.800.8096,400
Sep 06, 20170.750.750.750.750.7533,000
Sep 05, 20170.750.750.750.750.7547,500
Sep 01, 20170.760.760.700.750.75285,200
Aug 31, 20170.780.780.760.760.7625,200
Aug 30, 20170.770.770.760.770.7732,000
Aug 29, 20170.760.770.760.770.7720,600
Aug 28, 20170.770.770.760.760.76662,600
Aug 25, 20170.790.790.760.770.77213,100
Aug 24, 20170.770.780.770.780.7876,600
Aug 23, 20170.760.790.760.770.77121,500
Aug 22, 20170.750.770.750.770.77180,200
Aug 21, 20170.750.750.750.750.75115,100
Aug 18, 20170.760.760.750.750.7530,700
Aug 17, 20170.760.780.750.750.7543,300
Aug 16, 20170.770.800.770.770.77310,100
Aug 15, 20170.760.790.720.790.79107,200
Aug 14, 20170.760.820.760.780.78501,900
Aug 11, 20170.720.770.700.760.76526,500
Aug 10, 20170.680.720.680.700.70256,600
Aug 09, 20170.660.680.660.660.66308,400
Aug 08, 20170.650.670.650.670.67445,100
Aug 04, 20170.670.670.660.660.66100,100
Aug 03, 20170.660.670.650.660.6661,800
Aug 02, 20170.660.670.660.670.6753,200
Aug 01, 20170.660.680.650.650.65378,500
Jul 31, 20170.670.680.670.670.6750,400
Jul 28, 20170.680.680.670.680.6819,000
Jul 27, 20170.670.680.670.680.68514,500
Jul 26, 20170.680.680.660.670.6756,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...