Cheelcare Inc. CHER
TSXV · Kanada · Sağlık Teknolojisi
CAD 1,510,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,51 | %0,00 | CAD 1,51 | CAD 1,51 | CAD 1,51 | 1,60K |
| 2026-10-01 | CAD 1,51 | -%3,21 | CAD 1,56 | CAD 1,56 | CAD 1,51 | 5,22K |
| 2026-09-30 | CAD 1,56 | +%1,30 | CAD 1,56 | CAD 1,56 | CAD 1,56 | 7,70K |
| 2026-09-29 | CAD 1,54 | %0,00 | CAD 1,54 | CAD 1,54 | CAD 1,54 |
| 3,33K |
| 2026-09-28 | CAD 1,54 | -%0,65 | CAD 1,54 | CAD 1,55 | CAD 1,54 | 18,00K |
| 2026-09-25 | CAD 1,55 | +%4,03 | CAD 1,59 | CAD 1,59 | CAD 1,55 | 1,22K |
| 2026-09-24 | CAD 1,49 | %0,00 | CAD 1,49 | CAD 1,49 | CAD 1,49 | 12,00K |
| 2026-09-23 | CAD 1,49 | -%0,67 | CAD 1,50 | CAD 1,50 | CAD 1,49 | 18,40K |
| 2026-09-22 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 1,10K |
| 2026-09-21 | CAD 1,50 | +%4,17 | CAD 1,44 | CAD 1,50 | CAD 1,44 | 12,62K |
| 2026-09-18 | CAD 1,44 | +%0,70 | CAD 1,43 | CAD 1,50 | CAD 1,43 | 20,50K |
| 2026-09-17 | CAD 1,43 | -%1,38 | CAD 1,33 | CAD 1,45 | CAD 1,33 | 12,20K |
| 2026-09-16 | CAD 1,45 | %0,00 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 189 |
| 2026-09-15 | CAD 1,45 | +%7,41 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 709 |
| 2026-09-14 | CAD 1,35 | -%4,26 | CAD 1,41 | CAD 1,41 | CAD 1,35 | 850 |
| 2026-09-11 | CAD 1,41 | -%1,40 | CAD 1,43 | CAD 1,43 | CAD 1,40 | 2,10K |
| 2026-09-10 | CAD 1,43 | -%1,38 | CAD 1,43 | CAD 1,43 | CAD 1,43 | 2,00K |
| 2026-09-09 | CAD 1,45 | +%1,40 | CAD 1,43 | CAD 1,45 | CAD 1,43 | 200 |
| 2026-09-08 | CAD 1,43 | -%1,38 | CAD 1,44 | CAD 1,50 | CAD 1,43 | 10,62K |
| 2026-09-04 | CAD 1,45 | %0,00 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 0 |
| 2026-09-03 | CAD 1,45 | %0,00 | CAD 1,42 | CAD 1,45 | CAD 1,42 | 1,30K |
| 2026-09-02 | CAD 1,45 | %0,00 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 401 |
| 2026-09-01 | CAD 1,45 | +%4,32 | CAD 1,39 | CAD 1,45 | CAD 1,39 | 1,90K |
| 2026-08-31 | CAD 1,39 | -%7,33 | CAD 1,45 | CAD 1,45 | CAD 1,31 | 108,84K |
| 2026-08-28 | CAD 1,50 | -%8,54 | CAD 1,63 | CAD 1,63 | CAD 1,50 | 10,20K |
| 2026-08-27 | CAD 1,64 | %0,00 | CAD 1,64 | CAD 1,64 | CAD 1,64 | 0 |
| 2026-08-26 | CAD 1,64 | +%9,33 | CAD 1,58 | CAD 1,64 | CAD 1,58 | 32,01K |
| 2026-08-25 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 0 |
| 2026-08-24 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 3,90K |
| 2026-08-21 | CAD 1,50 | %0,00 | CAD 1,49 | CAD 1,50 | CAD 1,49 | 1,20K |
| 2026-08-20 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 0 |
| 2026-08-19 | CAD 1,50 | -%1,96 | CAD 1,53 | CAD 1,53 | CAD 1,50 | 8,61K |
| 2026-08-18 | CAD 1,53 | +%2,00 | CAD 1,53 | CAD 1,53 | CAD 1,53 | 13,80K |
| 2026-08-17 | CAD 1,50 | +%0,67 | CAD 1,50 | CAD 1,50 | CAD 1,49 | 14,10K |
| 2026-08-14 | CAD 1,49 | -%1,97 | CAD 1,49 | CAD 1,49 | CAD 1,49 | 2,36K |
| 2026-08-13 | CAD 1,52 | -%1,94 | CAD 1,55 | CAD 1,55 | CAD 1,52 | 2,80K |
| 2026-08-12 | CAD 1,55 | %0,00 | CAD 1,55 | CAD 1,55 | CAD 1,55 | 0 |
| 2026-08-11 | CAD 1,55 | +%1,97 | CAD 1,60 | CAD 1,60 | CAD 1,55 | 20,00K |
| 2026-08-10 | CAD 1,52 | %0,00 | CAD 1,52 | CAD 1,52 | CAD 1,52 | 0 |
| 2026-08-07 | CAD 1,52 | %0,00 | CAD 1,52 | CAD 1,52 | CAD 1,52 | 361 |
| 2026-08-06 | CAD 1,52 | %0,00 | CAD 1,52 | CAD 1,52 | CAD 1,52 | 900 |
| 2026-08-05 | CAD 1,52 | -%3,18 | CAD 1,52 | CAD 1,52 | CAD 1,52 | 2,70K |
| 2026-08-04 | CAD 1,57 | +%1,95 | CAD 1,55 | CAD 1,57 | CAD 1,48 | 7,30K |
| 2026-07-31 | CAD 1,54 | -%0,65 | CAD 1,54 | CAD 1,54 | CAD 1,54 | 4,75K |
| 2026-07-30 | CAD 1,55 | +%3,33 | CAD 1,55 | CAD 1,55 | CAD 1,55 | 2,40K |
| 2026-07-29 | CAD 1,50 | +%1,35 | CAD 1,49 | CAD 1,50 | CAD 1,49 | 11,30K |
| 2026-07-28 | CAD 1,48 | -%7,50 | CAD 1,50 | CAD 1,55 | CAD 1,47 | 13,60K |
| 2026-07-27 | CAD 1,60 | +%3,23 | CAD 1,50 | CAD 1,60 | CAD 1,50 | 2,46K |
| 2026-07-24 | CAD 1,55 | +%5,44 | CAD 1,55 | CAD 1,55 | CAD 1,55 | 110 |
| 2026-07-23 | CAD 1,47 | -%15,03 | CAD 1,63 | CAD 1,73 | CAD 1,47 | 68,06K |
| 2026-07-22 | CAD 1,73 | %0,00 | CAD 1,73 | CAD 1,73 | CAD 1,70 | 2,06K |
| 2026-07-21 | CAD 1,73 | +%3,59 | CAD 1,67 | CAD 1,73 | CAD 1,67 | 1,70K |
| 2026-07-20 | CAD 1,67 | -%0,60 | CAD 1,65 | CAD 1,67 | CAD 1,65 | 4,20K |
| 2026-07-17 | CAD 1,68 | +%1,82 | CAD 1,65 | CAD 1,68 | CAD 1,65 | 2,10K |
| 2026-07-16 | CAD 1,65 | -%3,51 | CAD 1,71 | CAD 1,72 | CAD 1,65 | 24,27K |
| 2026-07-15 | CAD 1,71 | +%0,59 | CAD 1,70 | CAD 1,72 | CAD 1,70 | 9,45K |
| 2026-07-14 | CAD 1,70 | +%2,41 | CAD 1,72 | CAD 1,75 | CAD 1,70 | 19,87K |
| 2026-07-13 | CAD 1,66 | -%5,14 | CAD 1,71 | CAD 1,74 | CAD 1,66 | 10,90K |
| 2026-07-10 | CAD 1,75 | +%1,74 | CAD 1,72 | CAD 1,75 | CAD 1,70 | 13,64K |
| 2026-07-09 | CAD 1,72 | %0,00 | CAD 1,75 | CAD 1,75 | CAD 1,72 | 4,28K |
| 2026-07-08 | CAD 1,72 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,70 | 6,30K |
| 2026-07-07 | CAD 1,72 | -%2,82 | CAD 1,77 | CAD 1,77 | CAD 1,72 | 14,53K |
| 2026-07-06 | CAD 1,77 | +%6,63 | CAD 1,75 | CAD 1,77 | CAD 1,72 | 21,30K |
| 2026-07-03 | CAD 1,66 | -%4,05 | CAD 1,73 | CAD 1,73 | CAD 1,66 | 24,79K |
| 2026-07-02 | CAD 1,73 | -%1,14 | CAD 1,75 | CAD 1,77 | CAD 1,70 | 16,71K |
| 2026-06-30 | CAD 1,75 | +%6,06 | CAD 1,65 | CAD 1,75 | CAD 1,60 | 30,29K |
| 2026-06-29 | CAD 1,65 | %0,00 | CAD 1,65 | CAD 1,65 | CAD 1,65 | 3,90K |
| 2026-06-26 | CAD 1,65 | -%4,62 | CAD 1,75 | CAD 1,75 | CAD 1,65 | 7,40K |
| 2026-06-25 | CAD 1,73 | +%3,59 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 12,17K |
| 2026-06-24 | CAD 1,67 | -%1,76 | CAD 1,70 | CAD 1,70 | CAD 1,62 | 26,20K |
| 2026-06-23 | CAD 1,70 | +%6,25 | CAD 1,70 | CAD 1,70 | CAD 1,69 | 4,70K |
| 2026-06-22 | CAD 1,60 | %0,00 | CAD 1,77 | CAD 1,77 | CAD 1,57 | 51,24K |
| 2026-06-19 | CAD 1,60 | +%3,23 | CAD 1,62 | CAD 1,66 | CAD 1,59 | 18,40K |
| 2026-06-18 | CAD 1,55 | +%1,31 | CAD 1,55 | CAD 1,55 | CAD 1,51 | 58,81K |
| 2026-06-17 | CAD 1,53 | %0,00 | CAD 1,55 | CAD 1,55 | CAD 1,51 | 33,58K |
| 2026-06-16 | CAD 1,53 | +%1,32 | CAD 1,51 | CAD 1,53 | CAD 1,50 | 41,64K |
| 2026-06-15 | CAD 1,51 | -%2,58 | CAD 1,53 | CAD 1,53 | CAD 1,49 | 69,95K |
| 2026-06-12 | CAD 1,55 | %0,00 | CAD 1,50 | CAD 1,71 | CAD 1,50 | 36,95K |
| 2026-06-11 | CAD 1,55 | +%2,65 | CAD 1,53 | CAD 1,65 | CAD 1,53 | 29,40K |
| 2026-06-10 | CAD 1,51 | -%11,18 | CAD 1,50 | CAD 1,60 | CAD 1,50 | 8,36K |
| 2026-06-09 | CAD 1,70 | +%9,68 | CAD 1,54 | CAD 1,70 | CAD 1,48 | 23,61K |
| 2026-06-08 | CAD 1,55 | -%2,52 | CAD 1,55 | CAD 1,55 | CAD 1,55 | 2,98K |
| 2026-06-05 | CAD 1,59 | -%0,62 | CAD 1,60 | CAD 1,60 | CAD 1,55 | 4,70K |
| 2026-06-04 | CAD 1,60 | -%3,03 | CAD 1,65 | CAD 1,65 | CAD 1,60 | 11,80K |
| 2026-06-03 | CAD 1,65 | %0,00 | CAD 1,61 | CAD 1,65 | CAD 1,56 | 21,54K |
| 2026-06-02 | CAD 1,65 | -%3,51 | CAD 1,70 | CAD 1,70 | CAD 1,65 | 9,10K |
| 2026-06-01 | CAD 1,71 | -%2,84 | CAD 1,78 | CAD 1,78 | CAD 1,71 | 3,00K |
| 2026-05-29 | CAD 1,76 | -%2,22 | CAD 1,76 | CAD 1,78 | CAD 1,76 | 400 |
| 2026-05-28 | CAD 1,80 | +%2,86 | CAD 1,85 | CAD 1,85 | CAD 1,75 | 7,60K |
| 2026-05-27 | CAD 1,75 | -%2,78 | CAD 1,80 | CAD 1,80 | CAD 1,70 | 17,40K |