CHFW.U

Consonance HFW Acquisition Historical Data

CHFW.U Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 9.93 -0.23 -2.26% 10.16 10.16 9.93 1,810
Apr 15 2021 10.16 0.05 0.47% 10.30 10.36 10.135 169,106
Apr 14 2021 10.1122 0.00 0.0% 10.11 10.1122 10.11 13
Apr 13 2021 10.1122 -0.30 -2.86% 10.1122 10.1122 10.1122 956
Apr 12 2021 10.41 0.03 0.33% 10.41 10.41 10.41 213
Apr 09 2021 10.3762 0.00 0.0% 10.3762 10.3762 10.3762 37
Apr 08 2021 10.3762 -0.11 -1.08% 10.3762 10.3762 10.3762 488
Apr 07 2021 10.49 0.00 0.0% 10.49 10.49 10.49 21
Apr 06 2021 10.49 0.49 4.9% 10.00 10.49 10.00 2,949
Apr 05 2021 10.00 -0.01 -0.1% 10.00 10.00 10.00 358
Apr 02 2021 10.01 0.00 +0.00% 9.82 10.01 9.82 0
Apr 01 2021 10.01 0.25 2.56% 9.82 10.01 9.82 16,740
Mar 31 2021 9.76 -0.23 -2.3% 9.85 9.94 9.70 66,039
Mar 30 2021 9.99 0.07 0.71% 9.90 9.99 9.90 6,601
Mar 29 2021 9.92 0.00 0.0% 9.92 9.92 9.92 2
Mar 26 2021 9.92 -0.01 -0.05% 9.95 9.95 9.87 87,516
Mar 25 2021 9.925 0.03 0.25% 9.895 9.925 9.895 1,014
Mar 24 2021 9.90 -0.58 -5.53% 10.07 10.23 9.90 21,485
Mar 23 2021 10.48 -0.24 -2.24% 10.48 10.48 10.48 111
Mar 22 2021 10.72 0.00 0.0% 10.65 10.72 10.65 3
Mar 19 2021 10.72 0.13 1.23% 10.7106 10.72 10.2692 2,195
Mar 18 2021 10.59 0.00 0.0% 10.74 10.74 10.59 1
Mar 17 2021 10.59 0.10 0.95% 10.59 10.59 10.59 109
Mar 16 2021 10.49 0.00 0.0% 10.55 10.55 10.49 176
Mar 15 2021 10.49 0.05 0.48% 10.47 10.49 10.47 1,322
Mar 12 2021 10.44 0.00 0.0% 10.39 10.48 10.31 6,110
Mar 11 2021 10.44 0.00 0.0% 10.44 10.44 10.44 0
Mar 10 2021 10.44 0.18 1.75% 10.50 10.50 10.44 930
Mar 09 2021 10.26 0.15 1.48% 10.40 10.48 10.26 43,592
Mar 08 2021 10.11 -0.20 -1.94% 10.14 10.14 10.11 112
Mar 05 2021 10.31 -0.05 -0.48% 10.88 10.88 10.30 4,734
Mar 04 2021 10.36 -0.24 -2.26% 9.54 10.69 9.54 11,876
Mar 03 2021 10.60 0.17 1.63% 10.61 10.61 10.59 2,481
Mar 02 2021 10.43 -0.22 -2.07% 10.72 10.72 10.39 21,208
Mar 01 2021 10.65 -0.22 -2.02% 11.06 11.10 10.53 38,645
Feb 26 2021 10.87 0.00 0.0% 10.75 11.28 10.74 1,808
Feb 25 2021 10.87 -0.37 -3.29% 10.11 11.35 10.11 22,071
Feb 24 2021 11.24 -0.01 -0.09% 10.65 11.35 10.65 23,729
Feb 23 2021 11.25 -0.18 -1.57% 11.16 11.44 10.90 18,555
Feb 22 2021 11.43 0.03 0.26% 11.45 11.45 11.26 7,116
Feb 19 2021 11.40 0.20 1.79% 11.30 11.50 11.30 13,226
Feb 18 2021 11.20 0.00 0.0% 11.30 11.30 11.18 69,748
Feb 17 2021 11.20 -0.09 -0.8% 11.30 11.30 11.19 13,526
Feb 16 2021 11.29 0.16 1.44% 11.30 11.30 11.03 29,783
Feb 15 2021 11.13 0.00 +0.00% 11.13 11.13 11.01 0
Feb 12 2021 11.13 0.23 2.11% 11.13 11.13 11.01 653
Feb 11 2021 10.90 -0.09 -0.82% 11.0454 11.10 10.90 29,860
Feb 10 2021 10.99 0.01 0.09% 11.20 11.30 10.99 10,921
Feb 09 2021 10.98 -0.02 -0.18% 10.70 11.10 10.70 6,134
Feb 08 2021 11.00 -0.20 -1.79% 11.02 11.20 10.90 23,293
Feb 05 2021 11.20 0.39 3.61% 11.00 11.20 11.00 10,121
Feb 04 2021 10.81 0.00 0.0% 11.00 11.00 10.81 83
Feb 03 2021 10.81 -0.19 -1.73% 11.00 11.00 10.81 12,511
Feb 02 2021 11.00 0.20 1.85% 11.00 11.00 11.00 271
Feb 01 2021 10.80 0.06 0.56% 10.75 10.86 10.75 5,818
Jan 29 2021 10.74 0.44 4.27% 10.52 10.90 10.51 7,301
Jan 28 2021 10.30 -0.17 -1.62% 10.95 10.95 10.30 16,994
Jan 27 2021 10.47 -0.43 -3.94% 10.81 10.81 10.47 60,181
Jan 26 2021 10.90 0.03 0.28% 10.90 11.00 10.81 20,680
Jan 25 2021 10.87 -0.08 -0.73% 11.00 11.05 10.87 159,259
Jan 22 2021 10.95 -0.02 -0.18% 10.95 11.15 10.95 14,482
Jan 21 2021 10.97 -0.13 -1.17% 11.15 11.15 10.80 18,361
Jan 20 2021 11.10 0.15 1.37% 10.95 11.10 10.88 22,352
Jan 19 2021 10.95 -0.05 -0.45% 11.00 11.00 10.95 12,404


Your Recent History
AMEX
CHFW.U
Consonance..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.