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

Chemesis International Inc. (CSI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 01:07PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.10500.10500.10500.10500.1050500
Sep 29, 20220.10500.10500.10500.10500.1050-
Sep 28, 20220.10500.10500.10500.10500.10502,500
Sep 27, 20220.10500.11000.10500.11000.11004,500
Sep 26, 20220.11000.11000.11000.11000.11004,000
Sep 23, 20220.13000.13000.13000.13000.130054,000
Sep 22, 20220.13000.13000.13000.13000.1300-
Sep 21, 20220.13000.13000.13000.13000.130034,000
Sep 20, 20220.13000.13000.13000.13000.130018,500
Sep 19, 20220.13000.13500.13000.13500.1350102,500
Sep 16, 20220.13500.13500.13500.13500.135014,738
Sep 15, 20220.13500.13500.13500.13500.1350512
Sep 14, 20220.13500.13500.13500.13500.135011,115
Sep 13, 20220.13000.13000.13000.13000.1300-
Sep 12, 20220.13500.13500.13000.13000.130020,900
Sep 09, 20220.19000.19000.15000.15000.150010,250
Sep 08, 20220.22500.22500.13500.19000.19008,469
Sep 07, 20220.15000.15000.15000.15000.1500-
Sep 06, 20220.22000.22000.15000.15000.15005,710
Sep 02, 20220.19000.19000.19000.19000.190013,503
Sep 01, 20220.19000.19000.19000.19000.19007,137
Aug 31, 20220.16000.19000.14500.19000.190056,832
Aug 30, 20220.13000.15000.13000.15000.150012,031
Aug 29, 20220.13000.13000.13000.13000.130062,500
Aug 26, 20220.12000.12500.12000.12500.125024,002
Aug 25, 20220.12000.12000.12000.12000.12001,000
Aug 24, 20220.12000.12000.12000.12000.12003,000
Aug 23, 20220.12000.12000.12000.12000.12004,500
Aug 22, 20220.12000.12000.12000.12000.12002,500
Aug 19, 20220.12500.12500.12500.12500.1250-
Aug 18, 20220.12500.12500.12500.12500.1250-
Aug 17, 20220.12500.12500.12500.12500.1250-
Aug 16, 20220.13000.13000.12500.12500.125032,200
Aug 15, 20220.13000.13000.13000.13000.130011,435
Aug 12, 20220.12500.12500.12500.12500.1250-
Aug 11, 20220.12500.12500.12500.12500.1250500
Aug 10, 20220.13000.13000.13000.13000.13001,056
Aug 09, 20220.09000.09000.09000.09000.0900-
Aug 08, 20220.09000.09000.09000.09000.09001,500
Aug 05, 20220.08500.08500.08500.08500.0850-
Aug 04, 20220.08500.08500.08500.08500.08502,459
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.07000.07000.07000.07000.07004,800
Jul 29, 20220.07000.07000.07000.07000.07001,000
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.07000.07000.07000.07000.0700-
Jul 26, 20220.07000.07000.07000.07000.0700-
Jul 25, 20220.07000.07000.07000.07000.07007,002
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.0800-
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.08004,050
Jul 14, 20220.08000.08000.08000.08000.0800-
Jul 13, 20220.08000.08000.08000.08000.0800-
Jul 12, 20220.08000.08000.08000.08000.080010,266
Jul 11, 20220.10000.10000.10000.10000.10005,033
Jul 08, 20220.09500.09500.09500.09500.0950-
Jul 07, 20220.09500.09500.09500.09500.0950-
Jul 06, 20220.09500.09500.09500.09500.0950-
Jul 05, 20220.09500.09500.09500.09500.09502,000
Jul 04, 20220.12000.12000.12000.12000.1200-
Jun 30, 20220.12000.12000.12000.12000.1200-
Jun 29, 20220.12000.12000.12000.12000.1200500
Jun 28, 20220.15000.15000.15000.15000.150016,002
Jun 27, 20220.15000.15000.15000.15000.1500-
Jun 24, 20220.15000.15000.15000.15000.15001,454
Jun 23, 20220.15000.15000.15000.15000.15003,350
Jun 22, 20220.15000.15000.15000.15000.1500400
Jun 21, 20220.20000.20000.20000.20000.2000-
Jun 20, 20220.20000.20000.20000.20000.2000-
Jun 17, 20220.20000.22000.20000.20000.200014,116
Jun 16, 20220.15000.15000.15000.15000.1500600
Jun 15, 20220.17000.17000.17000.17000.1700-
Jun 14, 20220.19000.19000.17000.17000.17005,500
Jun 13, 20220.16000.16000.16000.16000.1600-
Jun 10, 20220.16000.16000.16000.16000.16003,500
Jun 09, 20220.17000.17000.17000.17000.17003,550
Jun 08, 20220.17000.17000.17000.17000.1700652
Jun 07, 20220.18000.18000.18000.18000.1800-
Jun 06, 20220.18000.18000.18000.18000.180018,750
Jun 03, 20220.22000.22000.22000.22000.22009,005
Jun 02, 20220.26000.26000.22000.22000.22005,550
Jun 01, 20220.17000.17000.17000.17000.1700-
May 31, 20220.24000.34000.15000.17000.1700149,790
May 30, 20220.14000.15000.14000.15000.150021,556
May 27, 20220.26000.26000.25000.25000.250016,333
May 26, 20220.26000.26000.26000.26000.26003,222
May 25, 20220.28000.45000.22000.25000.250022,060
May 24, 20220.37000.37000.37000.37000.3700-
May 20, 20220.37000.37000.37000.37000.3700-
May 19, 20220.37000.37000.37000.37000.3700-
May 18, 20220.37000.37000.37000.37000.3700-
May 17, 20220.37000.37000.37000.37000.3700-
May 16, 20220.37000.37000.37000.37000.3700-
May 13, 20220.37000.37000.37000.37000.3700-
May 12, 20220.37000.37000.37000.37000.3700-
May 11, 20220.37000.37000.37000.37000.3700-
May 10, 20220.37000.37000.37000.37000.3700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement