CHESSWOOD GROUP LIMITED - Price History
Monthly price history for CHW.TO (CHESSWOOD GROUP LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$7.25 | CA$7.25 |
| April 2024 | CA$7.59 | CA$7.59 |
| March 2024 | CA$7.20 | CA$7.20 |
| February 2024 | CA$8.60 | CA$8.60 |
| January 2024 | CA$8.97 | CA$8.97 |
| December 2023 | CA$8.18 | CA$8.18 |
| November 2023 | CA$7.02 | CA$7.03 |
| October 2023 | CA$6.48 | CA$6.50 |
| September 2023 | CA$7.23 | CA$7.26 |
| August 2023 | CA$6.83 | CA$6.87 |
| July 2023 | CA$8.24 | CA$8.35 |
| June 2023 | CA$7.72 | CA$7.87 |
| May 2023 | CA$7.89 | CA$8.10 |
| April 2023 | CA$8.20 | CA$8.46 |
| March 2023 | CA$8.76 | CA$9.10 |
| February 2023 | CA$10.90 | CA$11.38 |
| January 2023 | CA$10.49 | CA$11 |
| December 2022 | CA$10.86 | CA$11.44 |
| November 2022 | CA$10.76 | CA$11.38 |
| October 2022 | CA$10.44 | CA$11.08 |
| September 2022 | CA$11.51 | CA$12.25 |
| August 2022 | CA$12.25 | CA$13.09 |
| July 2022 | CA$10.82 | CA$11.60 |
| June 2022 | CA$11.30 | CA$12.15 |
| May 2022 | CA$12.65 | CA$13.65 |
| April 2022 | CA$12.51 | CA$13.54 |
| March 2022 | CA$13.90 | CA$15.08 |
| February 2022 | CA$13.28 | CA$14.45 |
| January 2022 | CA$12.31 | CA$13.42 |
| December 2021 | CA$13.17 | CA$14.39 |
| November 2021 | CA$12.33 | CA$13.50 |
| October 2021 | CA$12.17 | CA$13.36 |
| September 2021 | CA$10.84 | CA$11.93 |
| August 2021 | CA$10.56 | CA$11.64 |
| July 2021 | CA$10.60 | CA$11.72 |
| June 2021 | CA$11.86 | CA$13.14 |
| May 2021 | CA$11.52 | CA$12.80 |
| April 2021 | CA$11.22 | CA$12.50 |
| March 2021 | CA$8.42 | CA$9.39 |
| February 2021 | CA$8.08 | CA$9.03 |
| January 2021 | CA$8.13 | CA$9.11 |
| December 2020 | CA$8.12 | CA$9.11 |
| November 2020 | CA$7.66 | CA$8.62 |
| October 2020 | CA$4.96 | CA$5.60 |
| September 2020 | CA$5.32 | CA$6 |
| August 2020 | CA$5.28 | CA$5.95 |
| July 2020 | CA$4.26 | CA$4.81 |
| June 2020 | CA$3.51 | CA$3.96 |
| May 2020 | CA$3.36 | CA$3.79 |
| April 2020 | CA$5.23 | CA$5.90 |
| March 2020 | CA$3.44 | CA$3.91 |
| February 2020 | CA$7.95 | CA$9.19 |
| January 2020 | CA$8.59 | CA$10 |
| December 2019 | CA$8.70 | CA$10.19 |
| November 2019 | CA$9.10 | CA$10.73 |
| October 2019 | CA$9.22 | CA$10.95 |
| September 2019 | CA$7.97 | CA$9.52 |
| August 2019 | CA$7.35 | CA$8.85 |
| July 2019 | CA$8.13 | CA$9.86 |
| June 2019 | CA$8.23 | CA$10.05 |
| May 2019 | CA$8.07 | CA$9.92 |
| April 2019 | CA$8.30 | CA$10.28 |
| March 2019 | CA$8.81 | CA$10.98 |
| February 2019 | CA$9.47 | CA$11.88 |
| January 2019 | CA$9.06 | CA$11.43 |
| December 2018 | CA$8.18 | CA$10.39 |
| November 2018 | CA$8.27 | CA$10.58 |
| October 2018 | CA$7.77 | CA$10 |
| September 2018 | CA$9.11 | CA$11.81 |
| August 2018 | CA$9.29 | CA$12.12 |
| July 2018 | CA$8.83 | CA$11.58 |
| June 2018 | CA$8.23 | CA$10.86 |
| May 2018 | CA$7.82 | CA$10.39 |
| April 2018 | CA$8 | CA$10.69 |
| March 2018 | CA$8.04 | CA$10.82 |
| February 2018 | CA$7.35 | CA$9.96 |
| January 2018 | CA$8.43 | CA$11.50 |
| December 2017 | CA$8.37 | CA$11.48 |
| November 2017 | CA$8.33 | CA$11.50 |
| October 2017 | CA$9.27 | CA$12.88 |
| September 2017 | CA$8.81 | CA$12.30 |
| August 2017 | CA$8.96 | CA$12.58 |
| July 2017 | CA$9.58 | CA$13.53 |
| June 2017 | CA$8.37 | CA$11.89 |
| May 2017 | CA$8.26 | CA$11.81 |
| April 2017 | CA$9.58 | CA$13.76 |
| March 2017 | CA$9.41 | CA$13.60 |
| February 2017 | CA$8.81 | CA$12.80 |
| January 2017 | CA$8.10 | CA$11.82 |
| December 2016 | CA$8.14 | CA$11.95 |
| November 2016 | CA$7.80 | CA$11.53 |
| October 2016 | CA$7.59 | CA$11.29 |
| September 2016 | CA$8.17 | CA$12.22 |
| August 2016 | CA$7.78 | CA$11.70 |
| July 2016 | CA$6.75 | CA$10.20 |
| June 2016 | CA$6.58 | CA$10.01 |
| May 2016 | CA$7 | CA$10.72 |
| April 2016 | CA$6.81 | CA$10.49 |
| March 2016 | CA$6.69 | CA$10.37 |
| February 2016 | CA$6.31 | CA$9.85 |
| January 2016 | CA$5.70 | CA$9.40 |
| December 2015 | CA$6.30 | CA$10.46 |
| November 2015 | CA$5.74 | CA$9.60 |
| October 2015 | CA$6.71 | CA$11.30 |
| September 2015 | CA$6.12 | CA$10.36 |
| August 2015 | CA$6.65 | CA$11.32 |
| July 2015 | CA$7 | CA$11.99 |
| June 2015 | CA$7.24 | CA$12.47 |
| May 2015 | CA$6.99 | CA$12.10 |
| April 2015 | CA$6.87 | CA$11.96 |
| March 2015 | CA$7.04 | CA$12.32 |
| February 2015 | CA$6.18 | CA$10.87 |
| January 2015 | CA$6.27 | CA$11.10 |
| December 2014 | CA$6.85 | CA$12.20 |
| November 2014 | CA$6.81 | CA$12.20 |
| October 2014 | CA$7.91 | CA$14.25 |
| September 2014 | CA$8.29 | CA$14.99 |
| August 2014 | CA$8.40 | CA$15.26 |
| July 2014 | CA$7.41 | CA$13.52 |
| June 2014 | CA$7.77 | CA$14.24 |
| May 2014 | CA$7.48 | CA$13.78 |
| April 2014 | CA$7.20 | CA$13.32 |
| March 2014 | CA$7.65 | CA$14.22 |
| February 2014 | CA$9.73 | CA$18.17 |
| January 2014 | CA$8.91 | CA$16.70 |
| December 2013 | CA$9.97 | CA$18.75 |
| November 2013 | CA$8.61 | CA$16.25 |
| October 2013 | CA$7.32 | CA$13.88 |
| September 2013 | CA$6.70 | CA$12.75 |
| August 2013 | CA$6.59 | CA$12.61 |
| July 2013 | CA$6.40 | CA$12.29 |
| June 2013 | CA$5.59 | CA$10.80 |
| May 2013 | CA$5.64 | CA$10.95 |
| April 2013 | CA$5.48 | CA$10.70 |
| March 2013 | CA$4.99 | CA$9.80 |
| February 2013 | CA$4.75 | CA$9.40 |
| January 2013 | CA$4.50 | CA$8.95 |
| December 2012 | CA$4.50 | CA$9 |
| November 2012 | CA$4.37 | CA$8.80 |
| October 2012 | CA$4.50 | CA$9.11 |
| September 2012 | CA$4.12 | CA$8.41 |
| August 2012 | CA$3.87 | CA$7.95 |
| July 2012 | CA$3.68 | CA$7.60 |
| June 2012 | CA$3.62 | CA$7.54 |
| May 2012 | CA$3.72 | CA$7.80 |
| April 2012 | CA$3.49 | CA$7.37 |
| March 2012 | CA$3.38 | CA$7.20 |
| February 2012 | CA$3.20 | CA$6.86 |
| January 2012 | CA$3.16 | CA$6.81 |
| December 2011 | CA$2.90 | CA$6.30 |
| November 2011 | CA$2.82 | CA$6.17 |
| October 2011 | CA$2.99 | CA$6.60 |
| September 2011 | CA$2.95 | CA$6.56 |
| August 2011 | CA$3.23 | CA$7.25 |
| July 2011 | CA$3.19 | CA$7.21 |
| June 2011 | CA$3.14 | CA$7.15 |
| May 2011 | CA$3.40 | CA$7.78 |
| April 2011 | CA$3.56 | CA$8.20 |
| March 2011 | CA$3.41 | CA$7.90 |
| February 2011 | CA$3.42 | CA$7.98 |
| January 2011 | CA$3.41 | CA$8 |
| December 2010 | CA$2.64 | CA$6.20 |
| November 2010 | CA$2.60 | CA$6.15 |
| October 2010 | CA$2.49 | CA$5.94 |
| September 2010 | CA$2.14 | CA$5.15 |
| August 2010 | CA$1.98 | CA$4.80 |
| July 2010 | CA$1.89 | CA$4.62 |
| June 2010 | CA$1.73 | CA$4.25 |
| May 2010 | CA$1.71 | CA$4.25 |
| April 2010 | CA$1.79 | CA$4.47 |
| March 2010 | CA$1.78 | CA$4.50 |
| February 2010 | CA$1.67 | CA$4.25 |
| January 2010 | CA$1.70 | CA$4.35 |
| December 2009 | CA$1.63 | CA$4.21 |
| November 2009 | CA$1.33 | CA$3.45 |
| October 2009 | CA$1.20 | CA$3.14 |
| September 2009 | CA$1.20 | CA$3.19 |
| August 2009 | CA$1.20 | CA$3.20 |
| July 2009 | CA$1.09 | CA$2.93 |
| June 2009 | CA$0.81 | CA$2.20 |
| May 2009 | CA$0.75 | CA$2.08 |
| April 2009 | CA$0.68 | CA$1.90 |
| March 2009 | CA$0.66 | CA$1.87 |
| February 2009 | CA$0.73 | CA$2.09 |
| January 2009 | CA$0.69 | CA$2 |
| December 2008 | CA$0.51 | CA$1.50 |
| November 2008 | CA$0.52 | CA$1.55 |
| October 2008 | CA$0.32 | CA$0.99 |
| September 2008 | CA$0.46 | CA$1.45 |
| August 2008 | CA$0.45 | CA$1.44 |
| July 2008 | CA$0.50 | CA$1.60 |
| June 2008 | CA$0.43 | CA$1.45 |
| May 2008 | CA$0.56 | CA$1.95 |
| April 2008 | CA$0.68 | CA$2.44 |
| March 2008 | CA$0.70 | CA$2.55 |
| February 2008 | CA$0.77 | CA$2.87 |
| January 2008 | CA$0.71 | CA$2.70 |
| December 2007 | CA$0.96 | CA$3.75 |
| November 2007 | CA$1.01 | CA$4 |
| October 2007 | CA$1.21 | CA$4.88 |
| September 2007 | CA$1.47 | CA$6 |
| August 2007 | CA$1.48 | CA$6.15 |
| July 2007 | CA$1.66 | CA$7 |
| June 2007 | CA$1.84 | CA$7.85 |
| May 2007 | CA$1.79 | CA$7.76 |
| April 2007 | CA$1.74 | CA$7.61 |
| March 2007 | CA$1.62 | CA$7.20 |
| February 2007 | CA$1.83 | CA$8.22 |
| January 2007 | CA$1.82 | CA$8.25 |
| December 2006 | CA$1.59 | CA$7.30 |
| November 2006 | CA$1.55 | CA$7.20 |
| October 2006 | CA$1.66 | CA$7.85 |
| September 2006 | CA$1.61 | CA$7.68 |
| August 2006 | CA$1.72 | CA$8.30 |
| July 2006 | CA$1.69 | CA$8.25 |
| June 2006 | CA$1.70 | CA$8.41 |
| May 2006 | CA$1.82 | CA$9.12 |
| April 2006 | CA$2.07 | CA$0.57 |
| March 2006 | CA$2.36 | CA$0.65 |
| January 2006 | CA$2.14 | CA$0.60 |
| December 2005 | CA$1.53 | CA$0.43 |
| November 2005 | CA$1.74 | CA$0.50 |
| October 2005 | CA$1.57 | CA$0.45 |
| September 2005 | CA$1.71 | CA$0.49 |
| August 2005 | CA$1.39 | CA$0.40 |
| July 2005 | CA$1.36 | CA$0.40 |
| June 2005 | CA$1.26 | CA$0.37 |
| May 2005 | CA$1.39 | CA$0.42 |
| April 2005 | CA$1.49 | CA$0.45 |
| March 2005 | CA$1.59 | CA$0.48 |
| February 2005 | CA$1.59 | CA$0.49 |
| January 2005 | CA$1.59 | CA$0.49 |
| December 2004 | CA$1.62 | CA$0.50 |
| November 2004 | CA$1.66 | CA$0.52 |
| October 2004 | CA$1.56 | CA$0.49 |
| September 2004 | CA$1.56 | CA$0.49 |
| August 2004 | CA$1.56 | CA$0.49 |
| July 2004 | CA$1.53 | CA$0.49 |
| June 2004 | CA$1.53 | CA$0.49 |
| May 2004 | CA$1.56 | CA$0.50 |
| April 2004 | CA$1.41 | CA$0.46 |
| March 2004 | CA$1.50 | CA$0.49 |
| February 2004 | CA$1.53 | CA$0.50 |
| January 2004 | CA$1.50 | CA$0.50 |
| December 2003 | CA$1.62 | CA$0.54 |
| November 2003 | CA$1.02 | CA$0.35 |
| September 2003 | CA$1.46 | CA$0.50 |
| August 2003 | CA$1.40 | CA$0.49 |
| July 2003 | CA$1.28 | CA$0.45 |
| June 2003 | CA$1.34 | CA$0.47 |
| May 2003 | CA$1.65 | CA$0.59 |
| April 2003 | CA$1.54 | CA$0.55 |
| March 2003 | CA$1.51 | CA$0.54 |
| February 2003 | CA$1.52 | CA$0.55 |
| January 2003 | CA$1.60 | CA$0.58 |
| December 2002 | CA$1.38 | CA$0.50 |
| November 2002 | CA$1.54 | CA$0.56 |
| October 2002 | CA$1.65 | CA$0.60 |
| September 2002 | CA$1.63 | CA$0.59 |
| August 2002 | CA$1.38 | CA$0.50 |
| July 2002 | CA$1.38 | CA$0.50 |
| June 2002 | CA$2.07 | CA$0.75 |
| May 2002 | CA$2.10 | CA$0.76 |
| April 2002 | CA$2.26 | CA$0.82 |
| March 2002 | CA$1.88 | CA$0.68 |
| February 2002 | CA$1.79 | CA$0.65 |
| January 2002 | CA$1.60 | CA$0.58 |
| December 2001 | CA$1.02 | CA$0.37 |
| November 2001 | CA$1.30 | CA$0.47 |
| October 2001 | CA$1.02 | CA$0.37 |
| September 2001 | CA$0.72 | CA$0.26 |
| August 2001 | CA$1.02 | CA$0.37 |
| July 2001 | CA$0.96 | CA$0.35 |
| June 2001 | CA$0.96 | CA$0.35 |
| May 2001 | CA$0.96 | CA$0.35 |
| April 2001 | CA$1.05 | CA$0.38 |
| March 2001 | CA$1.05 | CA$0.38 |
| February 2001 | CA$1.32 | CA$0.48 |
| January 2001 | CA$1.21 | CA$0.44 |
| December 2000 | CA$1.24 | CA$0.45 |
| November 2000 | CA$1.63 | CA$0.59 |
| October 2000 | CA$1.65 | CA$0.60 |
| September 2000 | CA$2.20 | CA$0.80 |
| August 2000 | CA$2.20 | CA$0.80 |
| July 2000 | CA$2.32 | CA$0.84 |
| June 2000 | CA$2.34 | CA$0.85 |
| May 2000 | CA$1.38 | CA$0.50 |
CHW.TO
Price: CA$7.25
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: -5.45%
Payout Ratio Range:
Dividend Per Share: 0.08 CAD
Earnings Per Share: -1.65 CAD
P/E Ratio: 16.52
Exchange: TOR
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 137.0 million
Average Dividend Frequency: 11
Years Paying Dividends: 21
DGR3: 17.23%
DGR5: -2.88%
DGR10: 0.08%