Chesswood Group Ltd (CHW.TO)
7.29
-0.01
(-0.14%)
CAD |
TSX |
May 07, 15:51
Chesswood Group Price: 7.29 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 1200.00 |
May 03, 2024 | 7.38 | 7.38 | 7.24 | 7.30 | 5870.00 |
May 02, 2024 | 7.52 | 7.52 | 7.45 | 7.45 | 1700.00 |
May 01, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 500.00 |
Apr 30, 2024 | 7.45 | 7.59 | 7.43 | 7.59 | 1400.00 |
Apr 29, 2024 | 7.25 | 7.62 | 7.25 | 7.60 | 15579.00 |
Apr 26, 2024 | 7.30 | 7.30 | 7.25 | 7.26 | 1303.00 |
Apr 25, 2024 | 7.14 | 7.25 | 7.14 | 7.25 | 17507.00 |
Apr 24, 2024 | 7.19 | 7.25 | 7.16 | 7.16 | 11200.00 |
Apr 23, 2024 | 7.25 | 7.25 | 7.235 | 7.235 | 1921.00 |
Apr 22, 2024 | 7.25 | 7.31 | 7.25 | 7.25 | 4900.00 |
Apr 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 18100.00 |
Apr 18, 2024 | 7.25 | 7.36 | 7.21 | 7.21 | 1615.00 |
Apr 17, 2024 | 7.14 | 7.34 | 7.14 | 7.25 | 3600.00 |
Apr 16, 2024 | 7.10 | 7.18 | 7.095 | 7.10 | 17522.00 |
Apr 15, 2024 | 7.09 | 7.10 | 7.09 | 7.10 | 1450.00 |
Apr 12, 2024 | 7.00 | 7.21 | 7.00 | 7.10 | 24719.00 |
Apr 11, 2024 | 7.16 | 7.23 | 7.03 | 7.095 | 4300.00 |
Apr 10, 2024 | 7.28 | 7.29 | 7.25 | 7.25 | 1221.00 |
Apr 09, 2024 | 7.25 | 7.65 | 7.25 | 7.40 | 39800.00 |
Apr 08, 2024 | 7.17 | 7.31 | 7.17 | 7.19 | 6950.00 |
Apr 05, 2024 | 7.17 | 7.25 | 7.14 | 7.25 | 10413.00 |
Apr 04, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 1300.00 |
Apr 03, 2024 | 7.17 | 7.25 | 7.17 | 7.22 | 5300.00 |
Apr 02, 2024 | 7.26 | 7.31 | 7.05 | 7.24 | 6300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.48
Minimum
Apr 20 2020
15.25
Maximum
Mar 29 2022
9.738
Average
9.905
Median
Price Benchmarks
First National Financial Corp | 36.50 |
MCAN Financial Group | 15.76 |
Starrex International Ltd | 0.12 |
Prophecy DeFi Inc | 0.01 |
Inverite Insights Inc | 0.05 |
Price Related Metrics
PS Ratio | 0.7191 |
Price to Book Value | 0.7660 |
Price to Free Cash Flow | 0.5252 |
Earnings Yield | -22.77% |
Market Cap | 133.47M |