Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chesswood Group Limited (CHW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.80+0.29 (+2.15%)
At close: 03:45PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202113.6213.8013.6013.8013.8019,101
Dec 01, 202113.6013.6513.3513.5113.5110,700
Nov 30, 202113.9714.0213.2513.5013.5017,300
Nov 29, 202114.3114.4014.2214.2214.22900
Nov 29, 20210.03 Dividend
Nov 26, 202113.9914.4013.4514.4014.3711,600
Nov 25, 202114.0914.1013.9814.1014.0718,600
Nov 24, 202113.9814.0513.9514.0514.0211,200
Nov 23, 202113.8114.0413.8114.0414.015,100
Nov 22, 202114.5014.5013.7414.0213.997,400
Nov 19, 202114.0014.2213.7814.1814.156,800
Nov 18, 202112.4614.0812.4614.0814.059,900
Nov 17, 202113.9914.1013.8213.9213.893,100
Nov 16, 202113.8814.0213.8813.9713.945,300
Nov 15, 202114.2014.2714.1514.1514.12700
Nov 12, 202114.3514.4014.0614.2014.175,900
Nov 11, 202114.2214.2814.2214.2314.202,300
Nov 10, 202114.5014.5014.1814.2314.204,000
Nov 09, 202114.2614.4313.9614.4314.4073,600
Nov 08, 202114.3014.4914.2414.2414.2121,600
Nov 05, 202114.2514.4114.1814.2714.2469,000
Nov 04, 202112.7014.2812.6714.1414.1192,500
Nov 03, 202113.4013.5513.1913.4913.4615,100
Nov 02, 202113.5613.5613.3713.4313.4010,300
Nov 01, 202113.3813.7513.2613.3013.2730,700
Oct 29, 202113.3113.4913.3113.3613.3312,900
Oct 28, 202113.0013.6612.9913.2613.23137,500
Oct 28, 20210.03 Dividend
Oct 27, 202113.0013.4812.9613.0012.9432,200
Oct 26, 202112.2613.0012.2612.9912.9348,200
Oct 25, 202112.0512.2512.0512.2512.2018,300
Oct 22, 202112.0912.0912.0012.0512.002,600
Oct 21, 202111.8612.0011.8511.9511.903,100
Oct 20, 202112.0512.0511.8511.9911.942,100
Oct 19, 202112.0812.1012.0312.0512.002,900
Oct 18, 202111.9912.1211.8612.0512.007,300
Oct 15, 202111.8812.0411.8612.0411.992,600
Oct 14, 202111.9511.9511.7511.7711.7210,000
Oct 13, 202112.0012.0011.9011.9811.932,200
Oct 12, 202111.9012.0511.8511.9111.868,700
Oct 08, 202111.8211.9511.8011.9111.864,500
Oct 07, 202111.6911.8511.6011.7911.7413,100
Oct 06, 202111.7311.8011.6711.7311.686,000
Oct 05, 202111.6711.7611.6711.7611.712,600
Oct 04, 202111.8511.8511.5711.6411.596,100
Oct 01, 202111.9311.9811.9011.9011.852,200
Sep 30, 202112.1212.1211.8311.9311.888,000
Sep 29, 202112.1012.1512.1012.1212.072,900
Sep 28, 202112.2212.2212.0712.1312.085,200
Sep 28, 20210.03 Dividend
Sep 27, 202112.2512.2912.1912.2112.1316,300
Sep 24, 202112.1612.1612.0112.0211.943,700
Sep 23, 202111.9012.2411.9012.1612.089,100
Sep 22, 202111.6911.9511.6911.8911.815,700
Sep 21, 202111.8411.8411.5011.5411.4619,700
Sep 20, 202111.7411.7411.4311.4511.377,100
Sep 17, 202111.6311.8711.6311.6711.5934,100
Sep 16, 202111.6411.9011.5511.7211.6413,100
Sep 15, 202111.7011.7011.6011.6511.578,300
Sep 14, 202111.8011.8011.6811.6911.614,800
Sep 13, 202111.7311.9111.6011.7911.7125,100
Sep 10, 202111.5811.5811.3211.5011.4223,100
Sep 09, 202111.6011.6011.5511.5511.475,600
Sep 08, 202111.5111.6011.5111.6011.527,700
Sep 07, 202111.6711.6911.5011.5111.4332,000
Sep 03, 202111.7511.7511.5911.6911.619,800
Sep 02, 202111.8511.8511.7511.7511.676,400
Sep 01, 202111.7011.7911.7011.7511.678,800
Aug 31, 202111.5111.6511.5011.6411.564,700
Aug 30, 202111.4211.5711.4111.5111.435,600
Aug 30, 20210.03 Dividend
Aug 27, 202111.6011.6011.5011.5011.3919,400
Aug 26, 202111.6511.7511.6411.6411.537,400
Aug 25, 202111.6111.6511.5011.5711.469,200
Aug 24, 202111.5911.7011.5011.5711.4613,200
Aug 23, 202110.9511.7010.9511.5811.477,100
Aug 20, 202111.5011.6611.4811.5711.467,700
Aug 19, 202111.5111.5111.3011.3511.2419,700
Aug 18, 202111.5111.5111.3011.4811.3712,900
Aug 17, 202111.2111.4111.2111.3711.2622,300
Aug 16, 202111.5111.5611.2011.3111.2021,900
Aug 13, 202111.5011.5511.4011.5011.3925,300
Aug 12, 202111.5611.6311.5011.5011.3941,000
Aug 11, 202111.7011.7911.5411.6011.4912,800
Aug 10, 202111.4011.6411.3811.6411.5336,100
Aug 09, 202111.3611.7511.3611.7311.6229,700
Aug 06, 202111.6011.6911.3211.4811.3714,500
Aug 05, 202111.5011.7411.2511.2511.1419,700
Aug 04, 202112.0312.1811.6311.6311.5212,900
Aug 03, 202111.9711.9711.5411.6711.567,600
Jul 30, 202111.9911.9911.6711.7211.6111,000
Jul 29, 202111.9111.9411.7911.9211.817,700
Jul 29, 20210.03 Dividend
Jul 28, 202111.7811.9011.7811.8711.737,400
Jul 27, 202111.8511.9611.8011.8111.6710,000
Jul 26, 202111.6511.9211.6511.8311.696,500
Jul 23, 202111.5711.6911.3111.6611.5216,500
Jul 22, 202111.5912.0511.3411.4111.2736,400
Jul 21, 202111.3212.5011.3011.4111.2721,200
Jul 20, 202111.5411.7310.9411.2111.0840,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement