CHW.TO - Chesswood Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201711.5511.5611.3011.4711.4722,800
Nov 16, 201711.5711.6911.5411.6311.635,500
Nov 15, 201711.6611.6611.5511.5711.575,600
Nov 14, 201711.9611.9611.6911.7011.7054,400
Nov 13, 201711.9611.9611.7511.7511.7512,300
Nov 10, 201711.7712.2911.7312.0912.0911,200
Nov 09, 201712.2112.2111.5611.8411.8497,500
Nov 08, 201712.6812.6812.0012.2812.2839,100
Nov 07, 201712.6612.6612.4012.5412.5414,100
Nov 06, 201712.7412.8512.5512.8412.8410,300
Nov 03, 201712.8112.8212.6112.6512.659,800
Nov 02, 201712.9512.9512.8012.8012.807,200
Nov 01, 201712.9513.0012.8612.9712.9711,600
Oct 31, 201712.7612.9112.7312.8812.885,300
Oct 30, 201712.9512.9812.6912.6912.698,700
Oct 30, 20170.07 Dividend
Oct 27, 201712.9413.0012.8813.0012.9316,100
Oct 26, 201712.8412.9212.8412.9212.8512,800
Oct 25, 201712.7012.7712.7012.7512.6810,600
Oct 24, 201712.7212.8112.6212.6612.597,500
Oct 23, 201712.6912.8412.6512.7512.6814,200
Oct 20, 201712.5812.7012.5512.7012.634,400
Oct 19, 201712.5912.5912.3512.5512.4815,500
Oct 18, 201712.5012.5712.4512.5512.4816,600
Oct 17, 201712.4712.5412.4712.5412.474,900
Oct 16, 201712.2512.4812.2512.3512.2811,900
Oct 13, 201712.2612.2612.1012.1012.0310,200
Oct 12, 201712.2712.3212.2512.3212.253,600
Oct 11, 201712.3312.5012.2812.2912.224,100
Oct 10, 201712.2812.4212.2812.4112.3415,800
Oct 06, 201712.2912.4512.2612.2812.213,300
Oct 05, 201712.5912.6212.2612.2712.2011,700
Oct 04, 201712.5012.5812.4112.4112.347,000
Oct 03, 201712.3612.6012.3312.4112.348,600
Oct 02, 201712.2812.5012.2812.3612.299,200
Sep 29, 201712.1312.5812.0112.3012.2341,400
Sep 28, 201712.1812.3912.0812.1912.1218,200
Sep 28, 20170.07 Dividend
Sep 27, 201712.2512.2512.1612.2012.067,500
Sep 26, 201712.2212.2512.1812.2412.1028,700
Sep 25, 201712.2512.2512.1212.1712.0414,900
Sep 22, 201712.2412.2412.2012.2012.063,600
Sep 21, 201712.1612.2012.1612.1912.055,000
Sep 20, 201712.2312.2312.1812.2012.063,500
Sep 19, 201712.2212.2212.2012.2212.086,800
Sep 18, 201712.2512.2512.1512.1712.049,700
Sep 15, 201712.2112.2612.1812.2612.125,000
Sep 14, 201712.1812.2512.1012.2012.069,100
Sep 13, 201712.1712.2012.1112.1111.982,700
Sep 12, 201712.2112.2212.0712.0711.946,500
Sep 11, 201712.2812.2812.1312.2212.084,100
Sep 08, 201712.2512.3212.1412.1412.014,000
Sep 07, 201712.1912.2912.1112.1612.0310,800
Sep 06, 201712.5812.5812.2012.3112.1731,300
Sep 05, 201712.6912.6912.4612.6612.5210,000
Sep 01, 201712.6512.7012.4012.4012.268,400
Aug 31, 201712.6112.6512.5612.5812.443,200
Aug 30, 201712.4512.6412.4512.5612.424,100
Aug 29, 201712.3512.4012.2112.3512.213,800
Aug 29, 20170.07 Dividend
Aug 28, 201712.3112.4512.3112.4012.197,500
Aug 25, 201712.1012.3712.1012.2212.025,700
Aug 24, 201712.0812.1112.0412.0611.8611,400
Aug 23, 201712.2512.2511.7512.0811.8829,600
Aug 22, 201712.3212.4012.2512.2512.0518,900
Aug 21, 201712.3012.3912.2812.3212.117,300
Aug 18, 201712.4512.4512.3012.3312.128,400
Aug 17, 201712.6112.6112.4312.4812.2716,300
Aug 16, 201712.5512.6012.5512.5512.344,500
Aug 15, 201712.6012.6012.5312.5312.321,500
Aug 14, 201712.6012.8512.5112.5212.3119,700
Aug 11, 201712.8112.8112.5112.5612.3511,600
Aug 10, 201713.6813.6912.7612.8812.6732,100
Aug 09, 201713.6013.7013.4013.6313.4015,000
Aug 08, 201713.6013.8213.5513.5513.3222,100
Aug 04, 201713.7313.8013.5513.6413.4117,900
Aug 03, 201713.7813.7813.6013.6013.3720,200
Aug 02, 201713.7513.7913.6013.7213.4911,700
Aug 01, 201713.6913.8013.5613.7513.5228,500
Jul 31, 201713.5813.5813.3513.5313.3026,600
Jul 28, 201713.1713.4813.1713.4413.2232,100
Jul 27, 201712.3513.2012.3513.1012.8843,300
Jul 27, 20170.07 Dividend
Jul 26, 201712.4012.5012.3012.4012.1215,400
Jul 25, 201712.4212.4512.2512.4512.179,900
Jul 24, 201712.3312.4212.2512.4212.145,000
Jul 21, 201712.2012.3012.2012.2411.978,300
Jul 20, 201712.2012.2012.1012.1511.886,800
Jul 19, 201712.0012.1412.0012.1411.872,400
Jul 18, 201711.9612.0111.8511.9811.714,000
Jul 17, 201711.9912.0511.9011.9711.703,400
Jul 14, 201712.1112.1511.9011.9211.664,500
Jul 13, 201712.1712.1812.0012.0811.819,000
Jul 12, 201711.8011.8911.6411.8911.635,800
Jul 11, 201711.5411.8611.5311.7011.443,400
Jul 10, 201711.4511.5511.4311.5411.287,700
Jul 07, 201711.6511.8411.2311.3711.1221,500
Jul 06, 201711.7511.7911.6911.6911.433,000
Jul 05, 201711.8611.8611.6711.8011.549,200
Jul 04, 201711.8611.8911.8611.8911.634,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...