CHOO.CN - Choom Holdings Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.48500.49000.47000.47500.4750249,799
Jun 17, 20190.48500.51000.47500.48500.4850658,369
Jun 14, 20190.48000.49000.47000.49000.4900239,999
Jun 13, 20190.47500.48000.46000.48000.4800289,453
Jun 12, 20190.48500.48500.46500.47000.4700152,349
Jun 11, 20190.47000.48500.46000.47000.4700198,592
Jun 10, 20190.46000.47500.45000.47000.4700474,099
Jun 07, 20190.43500.46000.43000.46000.4600165,187
Jun 06, 20190.46000.46500.43500.44500.4450263,777
Jun 05, 20190.47000.48000.44000.45000.4500405,127
Jun 04, 20190.42000.46000.42000.46000.4600432,441
Jun 03, 20190.44500.44500.42000.42500.4250426,427
May 31, 20190.46500.47500.43500.45000.4500349,793
May 30, 20190.47000.48000.46500.46500.4650171,222
May 29, 20190.48000.48000.46000.46000.4600176,088
May 28, 20190.48000.49500.47000.47000.4700365,873
May 27, 20190.47000.48500.47000.47000.4700185,897
May 24, 20190.47000.49500.46000.49000.4900371,144
May 23, 20190.51000.51000.48000.48000.4800200,825
May 22, 20190.51000.52000.49000.49000.4900541,440
May 21, 20190.50000.54000.50000.51000.5100230,668
May 17, 20190.49500.53000.49000.51000.5100669,203
May 16, 20190.48000.51000.47500.49500.4950619,821
May 15, 20190.47000.48000.46000.47000.4700281,604
May 14, 20190.47000.48500.45500.48500.4850302,537
May 13, 20190.50000.51000.46000.47000.4700251,877
May 10, 20190.48000.49000.47500.49000.4900344,907
May 09, 20190.49000.49500.47000.47500.4750529,939
May 08, 20190.50000.51000.47500.49000.49001,263,302
May 07, 20190.53000.53000.51000.51000.5100124,271
May 06, 20190.51000.53000.51000.53000.5300315,379
May 03, 20190.54000.55000.52000.53000.5300334,795
May 02, 20190.54000.56000.53000.53000.5300269,014
May 01, 20190.57000.57000.53000.54000.5400484,473
Apr 30, 20190.61000.61000.56000.57000.5700626,510
Apr 29, 20190.63000.64000.57000.61000.61001,228,546
Apr 26, 20190.54000.61000.53000.60000.60001,202,577
Apr 25, 20190.53000.54000.51000.54000.5400363,206
Apr 24, 20190.52000.53000.51000.52000.5200979,362
Apr 23, 20190.54000.55000.52000.52000.5200330,328
Apr 22, 20190.54000.56000.53000.55000.5500414,791
Apr 18, 20190.56000.56000.55000.55000.5500455,741
Apr 17, 20190.58000.59000.56000.56000.5600480,865
Apr 16, 20190.54000.58000.54000.58000.5800498,900
Apr 15, 20190.57000.57000.54000.54000.5400856,198
Apr 12, 20190.61000.61000.58000.58000.5800614,479
Apr 11, 20190.61000.63000.59000.62000.6200680,628
Apr 10, 20190.59000.60000.54000.60000.60001,168,695
Apr 09, 20190.63000.63000.60000.60000.6000684,228
Apr 08, 20190.63000.65000.62000.62000.62001,151,762
Apr 05, 20190.68000.68000.63000.64000.6400795,063
Apr 04, 20190.69000.70000.65000.66000.6600526,770
Apr 03, 20190.67000.69000.66000.68000.6800457,759
Apr 02, 20190.63000.67000.63000.67000.6700522,478
Apr 01, 20190.64000.65000.60000.62000.62001,164,913
Mar 29, 20190.69000.69000.65000.66000.6600957,195
Mar 28, 20190.69000.70000.68000.68000.6800545,288
Mar 27, 20190.70000.71000.68000.70000.7000530,072
Mar 26, 20190.72000.73000.69000.71000.71001,065,947
Mar 25, 20190.74000.75000.70000.70000.70002,343,036
Mar 22, 20190.70000.70000.66000.70000.7000915,502
Mar 21, 20190.70000.70000.68000.70000.7000482,148
Mar 20, 20190.71000.72000.68000.69000.6900855,300
Mar 19, 20190.72000.76000.71000.71000.71001,992,941
Mar 18, 20190.68000.73000.67000.73000.73002,337,547
Mar 15, 20190.70000.72000.66000.69000.69002,600,578
Mar 14, 20190.73000.74000.68000.69000.69003,231,730
Mar 13, 20190.80000.82000.72000.73000.73004,065,216
Mar 12, 20190.76000.87000.73000.79000.790010,283,175
Mar 11, 20190.56000.69000.55000.69000.69004,909,055
Mar 08, 20190.52000.56000.51000.56000.56001,233,780
Mar 07, 20190.56000.59000.51000.52000.52004,636,943
Mar 06, 20190.50000.53000.49000.50000.50001,497,154
Mar 05, 20190.48000.49500.47500.49000.4900648,915
Mar 04, 20190.49500.49500.47000.48500.4850567,460
Mar 01, 20190.50000.50000.47500.48000.4800749,766
Feb 28, 20190.51000.52000.48000.49000.49001,193,878
Feb 27, 20190.51000.53000.48500.49500.49502,039,043
Feb 26, 20190.49000.50000.48000.48000.4800598,036
Feb 25, 20190.48500.52000.48000.48500.4850994,461
Feb 22, 20190.47500.48000.46000.48000.4800534,492
Feb 21, 20190.46500.48000.46000.47500.4750284,725
Feb 20, 20190.46500.48500.46000.46000.4600287,446
Feb 19, 20190.49000.49500.45500.45500.4550696,976
Feb 15, 20190.47000.47500.46000.47000.4700321,353
Feb 14, 20190.48500.48500.45500.45500.4550929,846
Feb 13, 20190.52000.54000.47500.47500.47501,989,582
Feb 12, 20190.45000.48500.43500.48500.48501,435,505
Feb 11, 20190.45500.45500.43000.44500.4450479,389
Feb 08, 20190.43000.45000.42500.43500.4350298,272
Feb 07, 20190.42000.45000.42000.44000.4400219,201
Feb 06, 20190.43000.45000.41000.43000.4300853,771
Feb 05, 20190.44000.45500.43000.43000.4300822,151
Feb 04, 20190.44000.46000.43500.44000.44001,119,263
Feb 01, 20190.44500.46000.44000.45000.4500981,233
Jan 31, 20190.48000.48000.44500.45500.4550971,225
Jan 30, 20190.45000.48500.45000.47500.4750749,174
Jan 29, 20190.45000.47500.43500.46000.4600598,066
Jan 28, 20190.44000.45500.43000.44500.4450657,963
Jan 25, 20190.44000.44000.42000.43500.4350741,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...