ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Troilus Mng Corp (OP:CHXMF)

1.309 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.331 1.361 1.306 1.309 216,960 +0.00(+0.08%)
Apr 16, 2026 1.310 1.310 1.290 1.308 49,363 -0.01(-0.91%)
Apr 15, 2026 1.320 1.320 1.302 1.320 82,365 -0.02(-1.86%)
Apr 14, 2026 1.330 1.385 1.330 1.345 217,624 -0.01(-0.88%)
Apr 13, 2026 1.270 1.357 1.250 1.357 196,593 +0.11(+8.56%)
Apr 10, 2026 1.248 1.270 1.240 1.250 30,691 -0.00(-0.16%)
Apr 09, 2026 1.160 1.270 1.160 1.252 128,632 +0.07(+6.10%)
Apr 08, 2026 1.200 1.230 1.170 1.180 80,114 +0.03(+2.61%)
Apr 07, 2026 1.150 1.160 1.114 1.150 90,115 -0.01(-0.69%)
Apr 06, 2026 1.160 1.170 1.150 1.158 143,478 +0.04(+3.39%)
Apr 02, 2026 1.100 1.150 1.068 1.120 66,382 -0.03(-2.61%)
Apr 01, 2026 1.152 1.180 1.120 1.150 71,587 +0.05(+4.12%)
Mar 31, 2026 1.010 1.105 0.9900 1.105 155,351 +0.12(+12.62%)
Mar 30, 2026 1.010 1.010 0.9807 0.9807 185,805 -0.01(-0.61%)
Mar 27, 2026 1.000 1.010 0.9599 0.9867 145,175 +0.01(+0.89%)
Mar 26, 2026 1.010 1.010 0.9780 0.9780 128,433 -0.06(-5.96%)
Mar 25, 2026 1.091 1.091 1.034 1.040 212,176 +0.03(+2.97%)
Mar 24, 2026 0.9403 1.010 0.9403 1.010 348,125 +0.04(+3.80%)
Mar 23, 2026 0.9600 0.9882 0.9150 0.9730 450,736 +0.06(+6.28%)
Mar 20, 2026 0.9800 0.9800 0.8800 0.9155 618,367 -0.06(-5.85%)
Mar 19, 2026 0.9385 0.9834 0.8957 0.9724 1,181,418 -0.10(-9.12%)
Mar 18, 2026 1.129 1.210 1.069 1.070 538,511 -0.12(-10.08%)
Mar 17, 2026 1.200 1.220 1.190 1.190 141,499 +0.00(+0.34%)
Mar 16, 2026 1.220 1.258 1.170 1.186 368,402 -0.04(-3.50%)
Mar 13, 2026 1.280 1.311 1.221 1.229 191,449 -0.09(-6.96%)
Mar 12, 2026 1.316 1.450 1.294 1.321 128,386 -0.02(-1.42%)
Mar 11, 2026 1.370 1.378 1.330 1.340 514,552 -0.05(-3.60%)
Mar 10, 2026 1.430 1.440 1.390 1.390 146,400 +0.02(+1.31%)
Mar 09, 2026 1.350 1.380 1.285 1.372 130,863 -0.02(-1.29%)
Mar 06, 2026 1.380 1.400 1.330 1.390 131,143 -0.01(-0.71%)
Mar 05, 2026 1.500 1.500 1.365 1.400 596,347 -0.09(-5.91%)
Mar 04, 2026 1.540 1.540 1.460 1.488 222,140 -0.01(-0.80%)
Mar 03, 2026 1.580 1.620 1.450 1.500 581,566 -0.14(-8.54%)
Mar 02, 2026 1.680 1.680 1.603 1.640 411,022 -0.01(-0.61%)
Feb 27, 2026 1.680 1.680 1.604 1.650 316,310 +0.01(+0.61%)
Feb 26, 2026 1.643 1.655 1.630 1.640 367,336 +0.00(+0.00%)
Feb 25, 2026 1.687 1.696 1.630 1.640 571,863 -0.02(-1.20%)
Feb 24, 2026 1.637 1.693 1.615 1.660 318,994 +0.00(+0.04%)
Feb 23, 2026 1.570 1.660 1.570 1.659 432,504 +0.04(+2.43%)
Feb 20, 2026 1.614 1.650 1.578 1.620 80,203 +0.02(+1.25%)
Feb 19, 2026 1.510 1.600 1.510 1.600 354,990 +0.06(+3.96%)
Feb 18, 2026 1.501 1.580 1.501 1.539 144,554 -0.00(-0.06%)
Feb 17, 2026 1.520 1.560 1.462 1.540 508,978 -0.01(-0.96%)
Feb 13, 2026 1.520 1.555 1.510 1.555 116,483 +0.08(+5.78%)
Feb 12, 2026 1.625 1.630 1.470 1.470 181,016 -0.15(-8.98%)
Feb 11, 2026 1.580 1.630 1.530 1.615 224,404 +0.12(+8.39%)
Feb 10, 2026 1.393 1.500 1.393 1.490 147,007 +0.11(+7.97%)
Feb 09, 2026 1.350 1.390 1.320 1.380 210,774 +0.07(+5.10%)
Feb 06, 2026 1.290 1.313 1.220 1.313 162,362 +0.08(+6.45%)
Feb 05, 2026 1.350 1.350 1.230 1.234 203,911 -0.11(-8.39%)
Feb 04, 2026 1.340 1.401 1.320 1.347 312,633 -0.04(-2.81%)
Feb 03, 2026 1.340 1.415 1.340 1.385 265,956 +0.07(+5.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.