Dark

CHW
CHESSWOOD GROUP LTD
stock TSE

Inactive

Aug 2, 2024

1.70CAD0.000%(0.00)24,857

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.6600	1.7000	1.6500	1.7000	0.000%	24,857	0.000%
2024-08-01	1.6800	1.7000	1.6700	1.7000	+0.592%	8,500	0.000%
2024-07-31	1.7000	1.7400	1.6300	1.6900	+4.321%	39,236	+0.592%
2024-07-30	1.7500	1.8500	1.5900	1.6200	-7.429%	26,882	+4.938%
2024-07-29	1.7300	1.9200	1.7300	1.7500	-3.315%	12,223	-2.857%
2024-07-26	2.2000	2.2000	1.6700	1.8100	-16.590%	38,476	-6.077%
2024-07-25	2.2400	2.2700	2.1700	2.1700	-3.982%	6,394	-21.659%
2024-07-24	2.3600	2.3600	2.1700	2.2600	-3.830%	21,240	-24.779%
2024-07-23	2.5500	2.6100	2.3500	2.3500	-11.654%	34,049	-27.660%
2024-07-22	2.8100	2.8100	2.6600	2.6600	-8.591%	32,162	-36.090%
2024-07-19	3.0300	3.0300	2.9100	2.9100	-5.519%	6,315	-41.581%
2024-07-18	3.0200	3.0800	3.0000	3.0800	+5.842%	1,069	-44.805%
2024-07-17	2.8600	3.0900	2.8600	2.9100	0.000%	5,654	-41.581%
2024-07-16	2.9700	2.9700	2.9100	2.9100	0.000%	2,232	-41.581%
2024-07-15	2.5700	2.9700	2.5700	2.9100	+3.929%	21,863	-41.581%
2024-07-12	2.7500	2.8100	2.7500	2.8000	-0.356%	27,510	-39.286%
2024-07-11	2.9100	2.9100	2.8000	2.8100	-1.748%	12,209	-39.502%
2024-07-10	2.7600	2.8600	2.7500	2.8600	+5.147%	6,171	-40.559%
2024-07-09	3.1300	3.1300	2.5400	2.7200	-13.099%	39,272	-37.500%
2024-07-08	3.4000	3.4300	3.1300	3.1300	-9.538%	21,885	-45.687%
2024-07-05	3.4100	3.4600	3.3500	3.4600	0.000%	4,901	-50.867%
2024-07-04	3.4600	3.4600	3.4600	3.4600	+1.466%	2,203	-50.867%
2024-07-03	3.5100	3.5100	3.4100	3.4100	0.000%	2,100	-50.147%
2024-07-02	3.3100	3.4600	3.3100	3.4100	+3.021%	1,102	-50.147%
2024-06-28	3.3800	3.4200	3.2500	3.3100	-3.216%	20,507	-48.640%
2024-06-27	3.4000	3.5000	3.4000	3.4200	-0.870%	4,400	-50.292%
2024-06-26	3.5000	3.5400	3.4500	3.4500	-1.429%	14,023	-50.725%
2024-06-25	3.5500	3.5500	3.4000	3.5000	-3.047%	16,200	-51.429%
2024-06-24	3.6100	3.6700	3.5000	3.6100	-0.551%	11,098	-52.909%
2024-06-21	3.4900	3.7000	3.3500	3.6300	+2.254%	10,459	-53.168%
2024-06-20	3.5000	3.5800	3.4900	3.5500	+1.140%	1,304	-52.113%
2024-06-19	3.6000	3.7000	3.4000	3.5100	-2.500%	23,757	-51.567%
2024-06-18	3.6700	3.7900	3.5200	3.6000	-51.936%	33,177	-52.778%
2024-06-14	7.5000	7.5700	7.4800	7.4900	-0.663%	7,254	-77.303%
2024-06-13	7.5500	7.5800	7.4600	7.5400	-0.132%	6,000	-77.454%
2024-06-12	7.4900	7.5500	7.4900	7.5500	+0.667%	12,800	-77.483%
2024-06-11	7.5000	7.5200	7.5000	7.5000	+1.902%	711	-77.333%
2024-06-10	7.4100	7.5200	7.3500	7.3600	-1.736%	6,650	-76.902%
2024-06-07	7.4600	7.5000	7.4300	7.4900	+0.268%	7,615	-77.303%
2024-06-06	7.4500	7.5000	7.4100	7.4700	+0.403%	25,490	-77.242%
2024-06-05	7.4100	7.4400	7.4100	7.4400	-0.134%	800	-77.151%
2024-06-04	7.3400	7.4500	7.3200	7.4500	+1.637%	6,660	-77.181%
2024-06-03	7.2300	7.4500	7.2300	7.3300	+0.411%	16,320	-76.808%
2024-05-31	7.4900	7.5000	7.2300	7.3000	-1.351%	6,800	-76.712%
2024-05-30	7.4200	7.4200	7.4000	7.4000	+0.271%	1,995	-77.027%
2024-05-29	6.9700	7.3800	6.9700	7.3800	+1.513%	28,250	-76.965%
2024-05-28	7.2800	7.2800	7.2500	7.2700	-0.411%	3,149	-76.616%
2024-05-27	7.2000	7.3000	7.2000	7.3000	+1.389%	3,450	-76.712%
2024-05-24	7.5800	7.5800	7.2000	7.2000	-5.882%	200	-76.389%
2024-05-23	7.5500	7.6500	7.5500	7.6500	-0.131%	400	-77.778%
2024-05-22	7.3200	7.6600	7.3200	7.6600	+4.645%	11,722	-77.807%
2024-05-21	7.3000	7.3200	7.2200	7.3200	-0.136%	1,037	-76.776%
2024-05-17	7.2400	7.3300	7.2200	7.3300	+1.103%	5,039	-76.808%
2024-05-16	7.2200	7.3200	7.2200	7.2500	-0.138%	1,850	-76.552%
2024-05-15	7.2800	7.2900	7.2500	7.2600	+0.138%	1,345	-76.584%
2024-05-14	7.1300	7.2600	7.1300	7.2500	-0.412%	2,000	-76.552%
2024-05-13	7.4000	7.4000	7.2800	7.2800	-1.622%	2,300	-76.648%
2024-05-10	7.5300	7.5300	7.4000	7.4000	-1.333%	1,201	-77.027%
2024-05-09	6.2200	7.5000	6.2200	7.5000	+1.626%	17,687	-77.333%
2024-05-08	7.3000	7.3800	7.3000	7.3800	+1.235%	10,500	-76.965%
2024-05-07	7.2000	7.2900	7.2000	7.2900	-0.137%	2,000	-76.680%
2024-05-06	7.2500	7.3000	7.2500	7.3000	-2.013%	1,200	-76.712%
2024-05-02	7.5200	7.5200	7.4500	7.4500	-1.325%	1,700	-77.181%
2024-05-01	7.5000	7.5500	7.5000	7.5500	-0.527%	500	-77.483%
2024-04-30	7.4500	7.5900	7.4300	7.5900	-0.132%	1,400	-77.602%
2024-04-29	7.2500	7.6200	7.2500	7.6000	+4.683%	15,579	-77.632%
2024-04-26	7.3000	7.3000	7.2500	7.2600	+1.397%	1,303	-76.584%
2024-04-24	7.1900	7.2500	7.1600	7.1600	-1.105%	11,200	-76.257%
2024-04-23	7.2500	7.2500	7.2400	7.2400	-0.138%	1,921	-76.519%
2024-04-22	7.2500	7.3100	7.2500	7.2500	0.000%	4,900	-76.552%
2024-04-19	7.2500	7.2500	7.2500	7.2500	+0.555%	18,100	-76.552%
2024-04-18	7.2500	7.3600	7.2100	7.2100	+1.549%	1,615	-76.422%
2024-04-16	7.1000	7.1800	7.0950	7.1000	0.000%	17,522	-76.056%
2024-04-15	7.0900	7.1000	7.0900	7.1000	0.000%	1,450	-76.056%
2024-04-12	7.0000	7.2100	7.0000	7.1000	+0.070%	24,719	-76.056%
2024-04-11	7.1600	7.2300	7.0300	7.0950	-2.138%	4,300	-76.039%
2024-04-10	7.2800	7.2900	7.2500	7.2500	+0.834%	1,221	-76.552%
2024-04-08	7.1700	7.3100	7.1700	7.1900	-0.828%	6,950	-76.356%
2024-04-05	7.1700	7.2500	7.1400	7.2500	-0.685%	10,413	-76.552%
2024-04-04	7.2500	7.3000	7.2500	7.3000	+1.108%	1,300	-76.712%
2024-04-03	7.1700	7.2500	7.1700	7.2200	-0.276%	5,300	-76.454%
2024-04-02	7.2600	7.3100	7.0500	7.2400	-1.093%	6,300	-76.519%
2024-04-01	6.9500	7.5300	6.8100	7.3200	+1.667%	33,323	-76.776%
2024-03-28	6.9300	7.2200	6.9300	7.2000	+4.197%	5,697	-76.389%
2024-03-27	7.4500	7.4500	6.9100	6.9100	-6.622%	6,647	-75.398%
2024-03-26	7.5500	7.6000	7.4000	7.4000	-2.632%	4,923	-77.027%
2024-03-25	7.5500	7.6000	7.5500	7.6000	-0.131%	1,500	-77.632%
2024-03-22	7.6000	7.6100	7.6000	7.6100	+0.132%	2,900	-77.661%
2024-03-21	7.5900	7.6100	7.5500	7.6000	0.000%	3,901	-77.632%
2024-03-20	7.6000	7.6100	7.5500	7.6000	0.000%	10,457	-77.632%
2024-03-19	7.5500	7.6000	7.5000	7.6000	-2.813%	5,298	-77.632%
2024-03-15	7.8000	7.8200	6.8000	7.8200	-8.000%	16,911	-78.261%
2024-03-14	8.4900	8.5000	8.4900	8.5000	-1.048%	3,600	-80.000%
2024-03-13	8.4700	8.5900	8.4700	8.5900	0.000%	300	-80.210%
2024-03-12	8.3400	8.5900	8.3400	8.5900	+2.262%	1,500	-80.210%
2024-03-11	8.4000	8.4000	8.4000	8.4000	-0.119%	400	-79.762%
2024-03-07	8.2500	8.6400	8.2500	8.4100	+0.598%	5,028	-79.786%
2024-03-06	8.3100	8.4100	8.3100	8.3600	-0.948%	1,400	-79.665%
2024-03-04	8.5600	8.5600	8.4400	8.4400	-0.706%	1,012	-79.858%
2024-03-01	8.4500	8.5500	8.4100	8.5000	-1.163%	2,303	-80.000%
2024-02-29	8.4800	8.6700	8.4000	8.6000	+1.296%	7,833	-80.233%
2024-02-28	8.3800	8.5400	8.3800	8.4900	+0.236%	5,700	-79.976%
2024-02-27	8.5600	8.6600	8.4700	8.4700	-1.968%	1,000	-79.929%
2024-02-26	8.5000	8.6400	8.5000	8.6400	+1.053%	2,051	-80.324%
2024-02-23	8.4100	8.5500	8.4000	8.5500	0.000%	14,700	-80.117%
2024-02-22	8.6300	8.6300	8.3900	8.5500	+0.470%	4,717	-80.117%
2024-02-21	8.4900	8.6600	8.4900	8.5100	+0.118%	11,500	-80.024%
2024-02-20	8.4000	8.5000	8.4000	8.5000	+1.918%	300	-80.000%
2024-02-16	8.3100	8.5000	8.3100	8.3400	+0.361%	2,100	-79.616%
2024-02-15	8.2600	8.3200	8.2500	8.3100	+0.727%	4,250	-79.543%
2024-02-14	8.3000	8.3000	8.2500	8.2500	-0.841%	5,024	-79.394%
2024-02-13	8.3000	8.3200	8.3000	8.3200	+0.241%	4,600	-79.567%
2024-02-12	8.3000	8.3100	8.3000	8.3000	-0.360%	4,600	-79.518%
2024-02-08	8.2500	8.3600	8.2500	8.3300	+0.847%	10,100	-79.592%
2024-02-07	8.2900	8.3300	8.2500	8.2600	-2.249%	1,450	-79.419%
2024-02-06	8.9400	8.9400	8.3700	8.4500	-1.170%	3,700	-79.882%
2024-02-05	8.8000	8.8000	8.5500	8.5500	-5.681%	1,775	-80.117%
2024-02-02	8.9700	9.0900	8.9700	9.0650	+1.285%	12,300	-81.247%
2024-02-01	8.9000	9.2000	8.8500	8.9500	-0.223%	13,532	-81.006%
2024-01-31	8.9200	9.1000	8.9200	8.9700	+0.112%	9,837	-81.048%
2024-01-30	8.7800	9.0600	8.7800	8.9600	+1.357%	31,715	-81.027%
2024-01-29	8.6500	8.8500	8.6500	8.8400	+0.455%	13,772	-80.769%
2024-01-26	8.5100	8.8000	8.5100	8.8000	+3.286%	14,534	-80.682%
2024-01-25	8.9900	8.9900	8.5000	8.5200	-2.961%	17,440	-80.047%
2024-01-24	8.3400	9.0100	8.3400	8.7800	+5.024%	29,213	-80.638%
2024-01-23	8.2500	8.3600	8.2500	8.3600	+5.556%	49,269	-79.665%
2024-01-22	8.0000	8.0000	7.9200	7.9200	-1.000%	11,300	-78.535%
2024-01-19	8.0000	8.0100	8.0000	8.0000	0.000%	12,085	-78.750%
2024-01-18	8.0300	8.0300	8.0000	8.0000	0.000%	26,600	-78.750%
2024-01-17	8.0000	8.0000	8.0000	8.0000	0.000%	9,444	-78.750%
2024-01-16	8.0300	8.0300	8.0000	8.0000	-0.374%	1,310	-78.750%
2024-01-15	8.0300	8.0500	8.0300	8.0300	+0.375%	2,304	-78.829%
2024-01-12	8.0200	8.0200	8.0000	8.0000	-0.374%	2,500	-78.750%
2024-01-11	8.0100	8.0300	8.0000	8.0300	+0.375%	910	-78.829%
2024-01-10	8.0000	8.0200	8.0000	8.0000	-0.621%	6,000	-78.750%
2024-01-09	8.0500	8.0500	8.0500	8.0500	+0.374%	100	-78.882%
2024-01-08	8.1000	8.1000	8.0200	8.0200	0.000%	2,930	-78.803%
2024-01-05	8.0400	8.0500	7.8900	8.0200	-0.373%	4,600	-78.803%
2024-01-04	8.0500	8.0500	8.0500	8.0500	+0.499%	100	-78.882%
2024-01-03	8.0000	8.0200	7.9500	8.0100	+0.125%	16,247	-78.777%
2024-01-02	8.1300	8.1300	8.0000	8.0000	-2.200%	5,000	-78.750%
2023-12-29	8.0800	8.2500	8.0700	8.1800	+2.250%	7,625	-79.218%
2023-12-28	8.0000	8.1100	8.0000	8.0000	0.000%	7,900	-78.750%
2023-12-27	8.1800	8.1800	8.0000	8.0000	-2.439%	25,578	-78.750%
2023-12-22	8.2000	8.2000	8.0100	8.2000	0.000%	5,356	-79.268%
2023-12-21	8.1500	8.2000	8.1300	8.2000	+0.985%	48,575	-79.268%
2023-12-20	8.1000	8.1500	8.0900	8.1200	-0.368%	4,415	-79.064%
2023-12-19	8.0500	8.2600	8.0500	8.1500	+1.875%	2,141	-79.141%
2023-12-18	8.0200	8.0200	7.9500	8.0000	-0.374%	1,627	-78.750%
2023-12-15	7.9900	8.0300	7.9500	8.0300	+1.006%	9,667	-78.829%
2023-12-14	7.9000	7.9500	7.9000	7.9500	+1.793%	8,800	-78.616%
2023-12-13	7.8200	7.8500	7.6500	7.8100	-0.510%	5,730	-78.233%
2023-12-12	7.9200	7.9200	7.4100	7.8500	-1.875%	23,558	-78.344%
2023-12-08	7.5000	8.0000	7.5000	8.0000	+6.101%	24,086	-78.750%
2023-12-07	7.5000	7.5400	7.4200	7.5400	+0.802%	762	-77.454%
2023-12-06	7.2500	7.4800	7.2500	7.4800	+3.601%	13,560	-77.273%
2023-12-05	7.0100	7.2750	6.9850	7.2200	+1.977%	23,818	-76.454%
2023-12-04	6.9900	7.0800	6.9900	7.0800	+1.143%	5,013	-75.989%
2023-12-01	7.0200	7.0200	6.9900	7.0000	-0.427%	479	-75.714%
2023-11-30	7.0400	7.0500	7.0200	7.0300	-0.284%	5,349	-75.818%
2023-11-29	6.7700	7.0500	6.7700	7.0500	+3.829%	10,000	-75.887%
2023-11-28	6.7500	6.8000	6.7500	6.7900	+0.593%	1,550	-74.963%
2023-11-27	6.6000	6.7500	6.6000	6.7500	+1.657%	8,662	-74.815%
2023-11-24	6.6300	6.6400	6.6300	6.6400	-0.150%	320	-74.398%
2023-11-23	6.6500	6.6500	6.6500	6.6500	0.000%	200	-74.436%
2023-11-22	6.6500	6.6500	6.6000	6.6500	+0.758%	2,500	-74.436%
2023-11-21	6.5700	6.6100	6.5700	6.6000	+0.917%	8,200	-74.242%
2023-11-20	6.4550	6.5500	6.4550	6.5400	+0.770%	2,099	-74.006%
2023-11-17	6.5500	6.5500	6.4900	6.4900	-0.613%	6,200	-73.806%
2023-11-16	6.4500	6.5300	6.4500	6.5300	+1.713%	13,403	-73.966%
2023-11-15	6.3750	6.4200	6.3700	6.4200	+0.312%	18,400	-73.520%
2023-11-14	6.3800	6.4000	6.3800	6.4000	+0.946%	2,600	-73.438%
2023-11-13	6.2100	6.3600	6.2100	6.3400	+0.316%	10,107	-73.186%
2023-11-10	6.2900	6.3200	6.2500	6.3200	+1.445%	13,300	-73.101%
2023-11-09	6.0400	6.3800	6.0400	6.2300	+1.301%	30,200	-72.713%
2023-11-08	6.0500	6.2300	6.0100	6.1500	+1.068%	10,550	-72.358%
2023-11-07	6.0500	6.3100	6.0000	6.0850	-1.855%	18,355	-72.062%
2023-11-06	6.0500	6.5000	5.9800	6.2000	-4.321%	12,800	-72.581%
2023-11-03	6.2500	6.4800	6.2000	6.4800	+4.013%	5,422	-73.765%
2023-11-02	6.2300	6.2300	6.2300	6.2300	-1.580%	300	-72.713%
2023-11-01	6.8300	6.8300	6.2600	6.3300	-2.615%	5,137	-73.144%
2023-10-31	6.0000	6.5100	5.9200	6.5000	+12.069%	17,169	-73.846%
2023-10-30	5.8000	5.8000	5.8000	5.8000	-1.024%	517	-70.690%
2023-10-27	5.4300	5.8600	5.4300	5.8600	+7.523%	11,225	-70.990%
2023-10-26	5.4300	5.4600	5.4200	5.4500	0.000%	1,701	-68.807%
2023-10-25	5.4000	5.5200	5.4000	5.4500	-1.802%	5,900	-68.807%
2023-10-24	5.9600	5.9600	5.5000	5.5500	-1.770%	4,063	-69.369%
2023-10-23	5.7300	5.7300	5.6500	5.6500	-3.087%	5,819	-69.912%
2023-10-20	6.0000	6.0200	5.8300	5.8300	-2.508%	4,452	-70.840%
2023-10-19	6.0300	6.0700	5.9800	5.9800	-1.967%	3,486	-71.572%
2023-10-18	6.0700	6.1300	6.0700	6.1000	-0.974%	3,025	-72.131%
2023-10-17	6.3600	6.3600	6.1000	6.1600	-3.750%	4,950	-72.403%
2023-10-16	6.5900	6.5900	6.4000	6.4000	-3.759%	3,017	-73.438%
2023-10-13	6.7200	6.7200	6.6500	6.6500	-1.042%	501	-74.436%
2023-10-12	6.6600	6.7900	6.6600	6.7200	+0.750%	3,649	-74.702%
2023-10-11	7.0000	7.0000	6.6700	6.6700	-4.850%	3,775	-74.513%
2023-10-10	7.0100	7.0900	7.0000	7.0100	-1.128%	14,400	-75.749%
2023-10-06	7.0900	7.1500	7.0800	7.0900	-0.839%	3,354	-76.023%
2023-10-05	7.0100	7.1500	7.0100	7.1500	+1.418%	27,200	-76.224%
2023-10-04	7.0500	7.0500	7.0200	7.0500	-0.983%	1,475	-75.887%
2023-10-03	7.1100	7.1200	7.0800	7.1200	-0.420%	22,675	-76.124%
2023-10-02	7.2500	7.2500	7.1500	7.1500	-1.515%	6,700	-76.224%
2023-09-29	7.3100	7.3100	7.2500	7.2600	+0.276%	9,283	-76.584%
2023-09-28	7.2500	7.2500	7.1900	7.2400	+0.416%	10,780	-76.519%
2023-09-27	7.2300	7.2500	7.2000	7.2100	-0.552%	10,000	-76.422%
2023-09-26	7.2500	7.2700	7.2000	7.2500	0.000%	7,991	-76.552%
2023-09-25	6.6900	7.2500	6.6900	7.2500	-0.821%	4,294	-76.552%
2023-09-22	7.0900	7.3100	7.0900	7.3100	+2.095%	27,083	-76.744%
2023-09-21	6.7600	7.2400	6.7600	7.1600	-0.556%	33,682	-76.257%
2023-09-20	6.9200	7.2000	6.9200	7.2000	+3.448%	28,017	-76.389%
2023-09-19	7.0000	7.0100	6.9000	6.9600	-0.429%	10,240	-75.575%
2023-09-18	6.9100	6.9900	6.9100	6.9900	+0.287%	979	-75.680%
2023-09-15	7.1000	7.1800	6.9100	6.9700	-1.831%	10,899	-75.610%
2023-09-14	7.1200	7.1200	7.1000	7.1000	+0.282%	3,000	-76.056%
2023-09-13	7.2000	7.2000	7.0800	7.0800	-0.282%	831	-75.989%
2023-09-12	7.0000	7.1000	6.9700	7.1000	+1.429%	992	-76.056%
2023-09-11	6.9800	7.0100	6.9800	7.0000	-0.427%	1,908	-75.714%
2023-09-08	6.7400	7.0300	6.7400	7.0300	+4.303%	12,756	-75.818%
2023-09-07	6.6000	6.7500	6.4600	6.7400	+1.506%	111,693	-74.777%
2023-09-06	6.6500	6.6600	6.6000	6.6400	0.000%	10,833	-74.398%
2023-09-05	6.7000	6.7000	6.6000	6.6400	-0.300%	832	-74.398%
2023-09-01	6.7700	6.8500	6.6500	6.6600	-3.057%	7,125	-74.474%
2023-08-31	6.5000	6.9400	6.5000	6.8700	+5.530%	13,672	-75.255%
2023-08-30	6.6100	6.6100	6.4000	6.5100	-2.981%	28,380	-73.886%
2023-08-29	6.8450	6.8700	6.7100	6.7100	-2.400%	3,925	-74.665%
2023-08-28	6.8850	6.8900	6.8600	6.8750	+0.073%	2,810	-75.273%
2023-08-25	6.8100	6.8700	6.6900	6.8700	+1.029%	7,117	-75.255%
2023-08-24	6.8400	6.9500	6.6600	6.8000	-1.734%	4,450	-75.000%
2023-08-23	6.6700	7.0400	6.6100	6.9200	-1.284%	13,686	-75.434%
2023-08-22	7.0800	7.1600	6.9900	7.0100	-2.095%	9,696	-75.749%
2023-08-21	7.3700	7.3700	7.1500	7.1600	-1.918%	4,131	-76.257%
2023-08-18	7.3500	7.3500	7.3000	7.3000	-0.680%	12,100	-76.712%
2023-08-17	7.4400	7.4400	7.3500	7.3500	-1.210%	1,709	-76.871%
2023-08-16	7.4000	7.4400	7.4000	7.4400	-0.402%	588	-77.151%
2023-08-15	7.5100	7.5100	7.3400	7.4700	+0.810%	1,449	-77.242%
2023-08-14	7.5500	7.5500	7.3200	7.4100	+1.507%	2,435	-77.058%
2023-08-11	7.4900	7.4900	7.2200	7.3000	+0.690%	2,623	-76.712%
2023-08-10	7.6100	7.6100	7.2200	7.2500	-4.354%	16,632	-76.552%
2023-08-09	7.7700	7.7900	7.5000	7.5800	-3.562%	23,008	-77.573%
2023-08-08	8.1600	8.1800	7.8600	7.8600	-4.612%	11,441	-78.372%
2023-08-04	8.2500	8.2500	8.1000	8.2400	+1.229%	6,595	-79.369%
2023-08-03	8.1800	8.3000	8.1400	8.1400	-2.515%	2,980	-79.115%
2023-08-02	8.3250	8.3500	8.2500	8.3500	0.000%	6,424	-79.641%
2023-08-01	8.3500	8.3700	8.3500	8.3500	0.000%	3,795	-79.641%
2023-07-31	8.5000	8.5500	8.3500	8.3500	0.000%	7,054	-79.641%
2023-07-27	8.3500	8.3800	8.2500	8.3500	+1.212%	8,009	-79.641%
2023-07-26	8.3400	8.3800	8.2500	8.2500	-1.669%	11,265	-79.394%
2023-07-25	8.4700	8.4900	8.3500	8.3900	-0.474%	3,756	-79.738%
2023-07-24	8.3500	8.4900	8.3500	8.4300	-0.590%	2,230	-79.834%
2023-07-21	8.1200	8.5700	8.1200	8.4800	+3.289%	12,787	-79.953%
2023-07-20	8.0700	8.2100	8.0700	8.2100	+2.625%	6,811	-79.294%
2023-07-19	8.0000	8.0400	8.0000	8.0000	+1.266%	3,650	-78.750%
2023-07-18	7.8200	7.9000	7.8100	7.9000	+1.935%	5,010	-78.481%
2023-07-17	7.8000	7.8400	7.7500	7.7500	0.000%	3,674	-78.065%
2023-07-14	7.7500	7.8000	7.7300	7.7500	+0.649%	9,500	-78.065%
2023-07-13	7.7500	7.8000	7.7000	7.7000	+0.260%	396,575	-77.922%
2023-07-12	7.7400	7.7400	7.6200	7.6800	-0.647%	3,955	-77.865%
2023-07-11	7.8100	7.8100	7.7300	7.7300	-0.387%	1,230	-78.008%
2023-07-10	7.7700	7.7900	7.7500	7.7600	+0.779%	1,015	-78.093%
2023-07-07	7.7600	7.7600	7.6600	7.7000	-0.901%	3,851	-77.922%
2023-07-06	7.7800	7.8500	7.7200	7.7700	-2.264%	9,919	-78.121%
2023-07-05	8.0600	8.0600	7.9500	7.9500	-0.625%	6,181	-78.616%
2023-07-04	7.9200	8.0100	7.9200	8.0000	+1.652%	3,002	-78.750%
2023-06-30	7.9700	7.9800	7.8700	7.8700	+0.768%	3,800	-78.399%
2023-06-29	7.8000	7.8100	7.8000	7.8100	+0.128%	950	-78.233%
2023-06-28	7.9500	7.9500	7.7500	7.8000	-1.266%	4,572	-78.205%
2023-06-27	7.6900	7.9000	7.6900	7.9000	+2.597%	7,804	-78.481%
2023-06-26	7.7500	7.7500	7.6600	7.7000	-0.645%	2,795	-77.922%
2023-06-23	7.8000	7.8600	7.7500	7.7500	-1.148%	9,724	-78.065%
2023-06-22	7.9600	7.9600	7.8400	7.8400	-1.877%	4,820	-78.316%
2023-06-21	7.9800	8.0000	7.9700	7.9900	+0.125%	4,200	-78.723%
2023-06-20	8.0000	8.0000	7.9800	7.9800	+0.125%	7,400	-78.697%
2023-06-19	8.1800	8.1800	7.9700	7.9700	-0.375%	7,109	-78.670%
2023-06-16	8.0000	8.0000	7.9800	8.0000	0.000%	27,807	-78.750%
2023-06-15	8.1200	8.1200	7.9900	8.0000	+0.125%	8,896	-78.750%
2023-06-14	8.0000	8.0300	7.9900	7.9900	-0.125%	5,800	-78.723%
2023-06-13	8.1100	8.1100	7.9900	8.0000	0.000%	1,570	-78.750%
2023-06-12	8.0100	8.0100	7.9900	8.0000	0.000%	4,279	-78.750%
2023-06-09	8.0100	8.1300	8.0000	8.0000	+0.251%	12,614	-78.750%
2023-06-08	8.0500	8.0500	7.9800	7.9800	-1.115%	4,227	-78.697%
2023-06-07	8.0700	8.0700	8.0600	8.0700	0.000%	3,020	-78.934%
2023-06-06	8.1300	8.1800	8.0700	8.0700	-0.616%	2,800	-78.934%
2023-06-05	8.2700	8.2700	8.0100	8.1200	+0.495%	7,795	-79.064%
2023-06-02	8.0300	8.1400	8.0300	8.0800	+0.623%	5,903	-78.960%
2023-06-01	8.1300	8.1300	8.0300	8.0300	-0.864%	902	-78.829%
2023-05-31	8.0200	8.1050	8.0100	8.1000	+0.621%	2,245	-79.012%
2023-05-30	8.1500	8.1500	8.0500	8.0500	-1.829%	1,595	-78.882%
2023-05-29	8.2400	8.3200	8.1500	8.2000	+0.985%	1,677	-79.268%
2023-05-26	8.1300	8.1500	8.0600	8.1200	+0.744%	7,438	-79.064%
2023-05-25	8.0600	8.1000	8.0600	8.0600	-0.371%	3,983	-78.908%
2023-05-24	8.1500	8.1500	8.0000	8.0900	-0.736%	4,446	-78.986%
2023-05-23	8.1200	8.2400	8.1200	8.1500	+0.123%	6,175	-79.141%
2023-05-19	8.0200	8.1400	8.0200	8.1400	+1.370%	1,697	-79.115%
2023-05-18	8.0550	8.1350	8.0200	8.0300	+0.125%	3,104	-78.829%
2023-05-17	7.9300	8.0350	7.9300	8.0200	+0.250%	10,900	-78.803%
2023-05-16	8.2500	8.2500	7.9100	8.0000	-1.235%	22,098	-78.750%
2023-05-15	8.4100	8.5300	8.1000	8.1000	-3.686%	13,084	-79.012%
2023-05-12	8.4150	8.5600	8.4100	8.4100	+0.358%	23,505	-79.786%
2023-05-11	8.4800	8.5000	8.3600	8.3800	-1.063%	6,658	-79.714%
2023-05-10	8.5100	8.5500	8.4700	8.4700	-1.626%	2,858	-79.929%
2023-05-09	8.5200	8.6100	8.5200	8.6100	+1.893%	530	-80.256%
2023-05-08	8.4400	8.5200	8.4400	8.4500	+0.237%	2,080	-79.882%
2023-05-05	8.4100	8.6000	8.4100	8.4300	+0.357%	4,800	-79.834%
2023-05-04	8.4400	8.4400	8.3500	8.4000	-0.238%	3,907	-79.762%
2023-05-03	8.3700	8.4400	8.3600	8.4200	+0.838%	4,920	-79.810%
2023-05-02	8.5900	8.5900	8.3500	8.3500	-1.417%	8,836	-79.641%
2023-05-01	8.5200	8.6500	8.3500	8.4700	+0.118%	5,313	-79.929%
2023-04-28	8.5000	8.5000	8.4000	8.4600	-0.471%	22,450	-79.905%
2023-04-27	8.6300	8.6600	8.4500	8.5000	-1.734%	8,326	-80.000%
2023-04-26	8.7500	8.7500	8.6500	8.6500	-0.803%	16,632	-80.347%
2023-04-25	8.7100	8.7900	8.7100	8.7200	+0.577%	12,335	-80.505%
2023-04-24	8.9100	8.9100	8.6700	8.6700	-2.584%	17,333	-80.392%
2023-04-21	8.8300	8.9000	8.7300	8.9000	+0.565%	1,300	-80.899%
2023-04-20	8.8200	8.8700	8.8200	8.8500	+1.027%	2,177	-80.791%
2023-04-19	8.8300	8.8300	8.7000	8.7600	-1.351%	17,572	-80.594%
2023-04-18	8.8600	9.0100	8.8600	8.8800	-1.333%	5,241	-80.856%
2023-04-17	8.8600	9.0000	8.8500	9.0000	+2.506%	8,033	-81.111%
2023-04-14	8.8200	8.9600	8.7800	8.7800	-0.341%	2,900	-80.638%
2023-04-13	8.9000	8.9000	8.8000	8.8100	-0.900%	11,408	-80.704%
2023-04-12	8.9000	8.9000	8.7500	8.8900	-0.559%	11,525	-80.877%
2023-04-11	8.9900	8.9900	8.8100	8.9400	-0.667%	5,318	-80.984%
2023-04-10	8.9800	9.0100	8.8900	9.0000	+1.351%	2,091	-81.111%
2023-04-06	9.0600	9.0600	8.8500	8.8800	-0.560%	6,759	-80.856%
2023-04-05	9.0900	9.1000	8.9300	8.9300	-1.652%	46,795	-80.963%
2023-04-04	9.3400	9.3500	8.8000	9.0800	-2.155%	41,530	-81.278%
2023-04-03	9.1500	9.2800	9.1200	9.2800	+1.978%	29,050	-81.681%
2023-03-31	9.0900	9.1600	9.0000	9.1000	-0.219%	18,570	-81.319%
2023-03-30	9.1700	9.1900	8.9900	9.1200	-0.545%	76,499	-81.360%
2023-03-29	9.1700	9.1700	8.9500	9.1700	+2.230%	100,495	-81.461%
2023-03-28	8.6500	9.0600	8.6400	8.9700	+3.222%	104,227	-81.048%
2023-03-27	8.7100	8.9100	8.5100	8.6900	+0.754%	103,400	-80.437%
2023-03-24	8.7200	8.7200	8.5900	8.6250	-1.429%	18,520	-80.290%
2023-03-23	8.9400	8.9500	8.7000	8.7500	-2.016%	15,960	-80.571%
2023-03-22	9.0100	9.1500	8.8000	8.9300	-0.778%	36,871	-80.963%
2023-03-21	9.1900	9.2500	8.9100	9.0000	-0.990%	33,258	-81.111%
2023-03-20	10.0200	10.0200	8.9900	9.0900	-2.988%	44,989	-81.298%
2023-03-17	10.1800	10.1800	9.2300	9.3700	-8.585%	29,635	-81.857%
2023-03-16	11.0000	11.2100	9.8100	10.2500	-6.987%	48,528	-83.415%
2023-03-15	11.4000	11.5000	11.0100	11.0200	-5.000%	23,291	-84.574%
2023-03-14	11.3900	11.6000	11.3900	11.6000	+1.933%	3,850	-85.345%
2023-03-13	11.6200	11.7200	11.3000	11.3800	-1.472%	9,284	-85.062%
2023-03-10	11.7900	11.8700	11.5500	11.5500	-2.941%	3,900	-85.281%
2023-03-09	11.8000	11.9400	11.7900	11.9000	-0.168%	5,500	-85.714%
2023-03-08	11.7100	11.9200	11.7100	11.9200	-0.584%	1,222	-85.738%
2023-03-07	11.8000	12.0500	11.8000	11.9900	-0.083%	9,110	-85.822%
2023-03-06	11.5700	12.0000	11.4800	12.0000	+3.717%	18,689	-85.833%
2023-03-03	11.3500	11.5800	11.3500	11.5700	+3.119%	7,119	-85.307%
2023-03-02	11.3500	11.6600	11.2200	11.2200	-2.604%	15,238	-84.848%
2023-03-01	11.5000	11.7600	11.3000	11.5200	+1.230%	19,024	-85.243%
2023-02-28	11.4100	11.4800	11.3350	11.3800	-1.215%	8,400	-85.062%
2023-02-27	11.4500	11.5500	11.3700	11.5200	+1.053%	10,644	-85.243%
2023-02-24	11.3900	11.5500	11.3650	11.4000	-0.524%	6,751	-85.088%
2023-02-23	11.3400	11.4600	11.3400	11.4600	-0.174%	400	-85.166%
2023-02-22	11.2950	11.4800	11.2500	11.4800	+1.235%	20,950	-85.192%
2023-02-21	11.3000	11.4900	11.2500	11.3400	+0.265%	10,380	-85.009%
2023-02-17	11.5000	11.5000	11.3100	11.3100	-0.352%	14,215	-84.969%
2023-02-16	11.5800	11.6500	11.3000	11.3500	-1.476%	15,930	-85.022%
2023-02-15	11.5200	11.8100	11.5000	11.5200	0.000%	17,869	-85.243%
2023-02-14	11.7500	11.7500	11.5200	11.5200	-1.957%	7,676	-85.243%
2023-02-13	11.8500	11.8500	11.7200	11.7500	+2.174%	8,353	-85.532%
2023-02-10	11.3900	12.0000	11.3500	11.5000	+1.322%	27,212	-85.217%
2023-02-09	11.3800	11.4400	11.3100	11.3500	-0.526%	13,000	-85.022%
2023-02-08	11.1800	11.4100	11.1600	11.4100	+2.057%	31,400	-85.101%
2023-02-07	11.2500	11.4500	11.1800	11.1800	-0.622%	14,737	-84.794%
2023-02-06	11.1600	11.2500	11.1100	11.2500	+0.089%	14,531	-84.889%
2023-02-03	11.0300	11.2400	10.9900	11.2400	+2.275%	27,986	-84.875%
2023-02-02	11.0100	11.0100	10.8500	10.9900	-0.091%	15,280	-84.531%
2023-02-01	10.9400	11.0000	10.9400	11.0000	0.000%	1,300	-84.545%
2023-01-31	11.0100	11.1000	10.9400	11.0000	0.000%	10,629	-84.545%
2023-01-30	10.9600	11.1600	10.9500	11.0000	-0.091%	12,193	-84.545%

.dark-mode .vDNL1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDNL1P{ color: #333333; background-color: white; border: 2px solid #333333; }CHWCHESSWOOD GROUP LTDstock TSE

CHW
CHESSWOOD GROUP LTD
stock TSE