TSX:CHW
Chesswood Group Limited Stock Price (Quote)
$7.45
-0.1000 (-1.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.00 | $7.65 | Thursday, 2nd May 2024 CHW.TO stock ended at $7.45. This is 1.32% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.94% from a day low at $7.45 to a day high of $7.52. |
| 90 days | $6.80 | $9.09 | |
| 52 weeks | $5.40 | $9.20 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $7.52 | $7.52 | $7.45 | $7.45 | 1 700 |
| May 01, 2024 | $7.50 | $7.55 | $7.50 | $7.55 | 500 |
| Apr 30, 2024 | $7.45 | $7.59 | $7.43 | $7.59 | 1 400 |
| Apr 29, 2024 | $7.25 | $7.62 | $7.25 | $7.60 | 15 579 |
| Apr 26, 2024 | $7.30 | $7.30 | $7.25 | $7.26 | 1 303 |
| Apr 25, 2024 | $7.14 | $7.25 | $7.14 | $7.25 | 17 507 |
| Apr 24, 2024 | $7.19 | $7.25 | $7.16 | $7.16 | 11 200 |
| Apr 23, 2024 | $7.25 | $7.25 | $7.24 | $7.24 | 1 921 |
| Apr 22, 2024 | $7.25 | $7.31 | $7.25 | $7.25 | 4 900 |
| Apr 19, 2024 | $7.25 | $7.25 | $7.25 | $7.25 | 18 100 |
| Apr 18, 2024 | $7.25 | $7.36 | $7.21 | $7.21 | 1 615 |
| Apr 17, 2024 | $7.14 | $7.34 | $7.14 | $7.25 | 3 600 |
| Apr 16, 2024 | $7.10 | $7.18 | $7.10 | $7.10 | 17 522 |
| Apr 15, 2024 | $7.09 | $7.10 | $7.09 | $7.10 | 1 450 |
| Apr 12, 2024 | $7.00 | $7.21 | $7.00 | $7.10 | 24 719 |
| Apr 11, 2024 | $7.16 | $7.23 | $7.03 | $7.10 | 4 300 |
| Apr 10, 2024 | $7.28 | $7.29 | $7.25 | $7.25 | 1 221 |
| Apr 09, 2024 | $7.25 | $7.65 | $7.25 | $7.40 | 39 800 |
| Apr 08, 2024 | $7.17 | $7.31 | $7.17 | $7.19 | 6 950 |
| Apr 05, 2024 | $7.17 | $7.25 | $7.14 | $7.25 | 10 413 |
| Apr 04, 2024 | $7.25 | $7.30 | $7.25 | $7.30 | 1 300 |
| Apr 03, 2024 | $7.17 | $7.25 | $7.17 | $7.22 | 5 300 |
| Apr 02, 2024 | $7.26 | $7.31 | $7.05 | $7.24 | 6 300 |
| Apr 01, 2024 | $6.95 | $7.53 | $6.81 | $7.32 | 33 323 |
| Mar 28, 2024 | $6.93 | $7.22 | $6.93 | $7.20 | 5 697 |
