CHOO.CN - Choom Holdings Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.36000.38000.35000.37500.3750518,891
Sep 19, 20190.37000.37500.36000.37500.375088,081
Sep 18, 20190.37000.37500.34000.37500.3750174,598
Sep 17, 20190.38500.38500.36500.36500.3650124,196
Sep 16, 20190.38000.38500.36500.38500.3850227,637
Sep 13, 20190.38500.39500.38500.39000.3900117,977
Sep 12, 20190.40000.40500.38500.38500.3850214,144
Sep 11, 20190.41500.42500.39000.39000.3900385,099
Sep 10, 20190.38500.43000.38000.43000.4300393,247
Sep 09, 20190.37500.39000.36500.39000.3900141,796
Sep 06, 20190.38500.39000.37000.37500.3750114,849
Sep 05, 20190.37500.39000.37500.39000.390067,081
Sep 04, 20190.39000.39000.37000.38500.3850321,143
Sep 03, 20190.39000.39000.37500.39000.3900268,799
Aug 30, 20190.39000.39500.37500.39000.390089,093
Aug 29, 20190.40000.40000.39000.39000.3900110,940
Aug 28, 20190.38000.39500.38000.39500.3950111,830
Aug 27, 20190.38000.38500.37000.37000.3700148,244
Aug 26, 20190.39000.39500.35500.38500.3850164,088
Aug 23, 20190.40000.40000.39000.39000.3900120,836
Aug 22, 20190.40000.41000.39500.40000.400053,711
Aug 21, 20190.40500.41000.39500.40000.4000134,067
Aug 20, 20190.41000.42000.39500.39500.3950266,622
Aug 19, 20190.41000.42000.40000.42000.4200267,927
Aug 16, 20190.42000.43000.41000.41000.4100410,162
Aug 15, 20190.41000.43500.40000.41500.4150351,072
Aug 14, 20190.42500.43000.41000.42000.4200317,533
Aug 13, 20190.39500.43000.39500.43000.4300547,213
Aug 12, 20190.40000.40500.39000.39500.3950115,073
Aug 09, 20190.41500.42000.39500.40000.4000299,009
Aug 08, 20190.41000.41500.40000.41000.4100254,024
Aug 07, 20190.39500.41000.39000.41000.4100247,301
Aug 06, 20190.40000.41000.39000.39500.3950590,080
Aug 02, 20190.40000.41000.39000.40000.4000270,338
Aug 01, 20190.39000.40000.38500.40000.4000151,168
Jul 31, 20190.40000.40000.39000.39000.3900170,859
Jul 30, 20190.40000.42000.40000.40500.4050261,776
Jul 29, 20190.40000.41500.39500.41000.4100164,299
Jul 26, 20190.41000.42000.39500.40500.4050650,015
Jul 25, 20190.41500.42500.41000.41000.4100184,420
Jul 24, 20190.41000.43000.40500.42000.4200436,640
Jul 23, 20190.39500.41500.39000.41500.4150387,872
Jul 22, 20190.41000.41500.39000.40500.4050151,022
Jul 19, 20190.39000.41500.39000.40500.4050208,669
Jul 18, 20190.41000.42500.39500.40000.4000446,337
Jul 17, 20190.42000.44000.40500.41000.4100272,997
Jul 16, 20190.40500.41000.39000.41000.4100236,673
Jul 15, 20190.40500.41500.40000.40500.4050205,135
Jul 12, 20190.43000.43000.40000.41500.4150213,980
Jul 11, 20190.40000.43000.40000.42000.4200416,669
Jul 10, 20190.41000.42500.40500.40500.4050276,518
Jul 09, 20190.41500.42500.41000.41000.4100187,269
Jul 08, 20190.42500.44000.42000.43000.4300269,475
Jul 05, 20190.43500.43500.42500.43500.4350153,234
Jul 04, 20190.43000.43500.43000.43500.4350152,848
Jul 03, 20190.44500.44500.42500.43000.4300164,325
Jul 02, 20190.43000.45000.43000.44500.4450159,563
Jun 28, 20190.44000.44500.43000.44500.4450145,884
Jun 27, 20190.42500.45000.42500.43000.4300510,769
Jun 26, 20190.45000.45000.42500.43000.4300284,998
Jun 25, 20190.47000.47000.44000.44500.4450363,478
Jun 24, 20190.47500.48500.46000.46000.4600334,014
Jun 21, 20190.47500.49000.45500.49000.4900475,893
Jun 20, 20190.48500.48500.46000.46500.4650341,357
Jun 19, 20190.47000.49000.46000.49000.4900473,477
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...