Canada Markets close in 2 hrs 56 mins

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.03-0.11 (-2.14%)
As of 1:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20205.205.205.005.035.03280,898
Nov. 27, 20200.05 Dividend
Nov. 26, 20205.135.215.085.195.14375,911
Nov. 25, 20205.025.134.975.085.03555,632
Nov. 24, 20204.855.034.854.994.94792,404
Nov. 23, 20204.734.914.734.804.75505,471
Nov. 20, 20204.584.714.554.664.62380,417
Nov. 19, 20204.594.634.504.544.50367,929
Nov. 18, 20204.564.694.494.584.54505,808
Nov. 17, 20204.554.564.474.544.50359,838
Nov. 16, 20204.764.784.544.584.54814,746
Nov. 13, 20204.354.834.354.754.701,255,839
Nov. 12, 20205.075.104.995.014.96654,260
Nov. 11, 20205.115.125.045.055.00273,266
Nov. 10, 20204.935.104.855.034.98499,703
Nov. 09, 20204.855.054.844.944.89699,704
Nov. 06, 20204.634.704.564.574.53269,350
Nov. 05, 20204.374.634.364.614.57378,525
Nov. 04, 20204.434.504.284.304.26252,009
Nov. 03, 20204.244.474.244.354.31249,457
Nov. 02, 20204.134.244.084.234.19502,964
Oct. 30, 20204.224.244.134.154.11360,049
Oct. 29, 20204.184.284.114.234.19407,477
Oct. 29, 20200.05 Dividend
Oct. 28, 20204.394.394.074.204.11986,431
Oct. 27, 20204.574.614.404.434.34507,069
Oct. 26, 20204.814.814.554.554.45835,377
Oct. 23, 20204.814.864.704.814.71322,136
Oct. 22, 20204.714.874.704.804.70527,693
Oct. 21, 20204.704.774.664.684.58243,910
Oct. 20, 20204.704.744.654.704.60297,983
Oct. 19, 20204.794.794.654.684.58360,980
Oct. 16, 20204.854.874.714.734.63232,834
Oct. 15, 20204.744.904.674.844.74391,432
Oct. 14, 20204.864.924.744.754.65303,567
Oct. 13, 20204.904.904.754.864.76331,518
Oct. 09, 20204.834.924.784.814.71275,158
Oct. 08, 20204.654.884.654.814.71631,559
Oct. 07, 20204.584.704.574.654.55370,946
Oct. 06, 20204.684.744.564.584.48309,645
Oct. 05, 20204.504.654.484.654.55439,510
Oct. 02, 20204.494.564.284.464.36490,537
Oct. 01, 20204.604.684.514.514.41288,922
Sep. 30, 20204.694.814.544.584.48720,134
Sep. 29, 20204.844.844.654.724.62286,895
Sep. 29, 20200.05 Dividend
Sep. 28, 20204.835.004.804.854.70701,717
Sep. 25, 20204.754.874.674.824.67349,626
Sep. 24, 20204.904.924.724.794.64411,674
Sep. 23, 20205.015.054.864.904.75626,740
Sep. 22, 20205.025.114.995.004.84637,791
Sep. 21, 20205.255.305.005.034.87704,536
Sep. 18, 2020------
Sep. 17, 20205.455.485.385.415.24295,997
Sep. 16, 20205.525.635.475.495.32166,012
Sep. 15, 20205.465.555.425.515.34180,069
Sep. 14, 20205.475.575.435.445.27231,053
Sep. 11, 20205.475.565.435.505.33108,347
Sep. 10, 20205.495.535.395.455.28153,966
Sep. 09, 20205.495.635.465.475.30212,058
Sep. 08, 20205.485.565.375.505.33287,444
Sep. 04, 20205.525.635.495.575.39252,745
Sep. 03, 20205.685.685.505.555.38250,448
Sep. 02, 20205.645.775.645.695.51245,884
Sep. 01, 20205.565.735.455.645.46345,184
Aug. 31, 20205.755.795.565.565.38265,741
Aug. 28, 20205.755.755.575.685.50369,806
Aug. 28, 20200.05 Dividend
Aug. 27, 20205.845.905.755.755.52449,161
Aug. 26, 20205.875.935.835.855.62198,041
Aug. 25, 20205.885.925.805.835.60340,741
Aug. 24, 20205.875.975.825.865.63271,452
Aug. 21, 20205.875.955.815.845.61230,958
Aug. 20, 20206.056.055.835.915.67614,897
Aug. 19, 20206.076.185.986.115.87190,211
Aug. 18, 20206.226.275.986.045.80444,250
Aug. 17, 20206.156.386.066.256.00522,995
Aug. 14, 20205.666.185.646.085.841,795,258
Aug. 13, 20205.255.475.245.365.15621,427
Aug. 12, 20205.275.285.205.245.03252,711
Aug. 11, 20205.255.275.195.225.01330,438
Aug. 10, 20205.205.285.155.174.96317,945
Aug. 07, 20205.225.345.135.174.96505,385
Aug. 06, 20205.305.315.195.225.01240,546
Aug. 05, 20205.315.395.255.295.08410,555
Aug. 04, 20205.155.315.155.275.06346,239
Jul. 31, 20205.225.235.105.164.95297,919
Jul. 30, 20205.305.325.155.235.02290,832
Jul. 30, 20200.05 Dividend
Jul. 29, 20205.405.405.225.355.09484,013
Jul. 28, 20205.345.435.305.355.09247,330
Jul. 27, 20205.325.385.075.385.12688,888
Jul. 24, 20205.285.305.195.275.01355,895
Jul. 23, 20205.335.355.245.275.01517,973
Jul. 22, 20205.355.395.315.385.12266,448
Jul. 21, 20205.415.455.345.385.12246,280
Jul. 20, 20205.405.405.275.375.11293,506
Jul. 17, 20205.475.575.385.415.15271,205
Jul. 16, 20205.445.525.335.495.22340,284
Jul. 15, 20205.505.755.435.445.17637,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...