Canada markets close in 3 hours 10 minutes

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.84+0.28 (+3.27%)
As of 12:49PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.648.878.608.848.84320,887
Apr 25, 20248.448.608.418.568.56144,300
Apr 24, 20248.458.538.448.488.48147,500
Apr 23, 20248.388.498.348.448.44240,200
Apr 22, 20248.428.428.298.408.40135,500
Apr 19, 20248.318.438.308.378.37193,300
Apr 18, 20248.418.418.308.328.32180,600
Apr 17, 20248.438.478.348.398.39103,900
Apr 16, 20248.448.478.358.448.44146,900
Apr 15, 20248.608.688.428.488.48159,200
Apr 12, 20248.668.718.558.598.59205,800
Apr 11, 20248.688.698.578.668.66133,000
Apr 10, 20248.658.678.518.668.66136,600
Apr 09, 20248.748.768.638.688.68208,100
Apr 08, 20248.648.748.628.708.70147,900
Apr 05, 20248.548.728.508.648.64262,900
Apr 04, 20248.608.648.528.568.56186,700
Apr 03, 20248.508.648.478.628.62202,300
Apr 02, 20248.508.548.468.508.50227,100
Apr 01, 20248.508.558.438.528.52156,500
Mar 28, 20248.518.548.438.498.49332,900
Mar 27, 20248.348.508.318.498.49157,600
Mar 27, 20240.055 Dividend
Mar 26, 20248.498.498.408.428.36200,200
Mar 25, 20248.308.468.308.448.38259,600
Mar 22, 20248.348.398.298.328.27167,300
Mar 21, 20248.368.388.318.338.28285,300
Mar 20, 20248.088.368.078.328.27604,600
Mar 19, 20248.028.098.008.088.03173,200
Mar 18, 20248.108.107.988.047.99203,100
Mar 15, 20247.958.067.938.058.00466,100
Mar 14, 20247.987.997.917.957.90214,800
Mar 13, 20247.958.037.938.007.95176,000
Mar 12, 20248.008.007.877.947.89283,600
Mar 11, 20247.907.977.847.977.92249,900
Mar 08, 20248.028.057.887.917.86304,100
Mar 07, 20247.918.057.918.027.97340,800
Mar 06, 20247.837.897.787.847.79615,200
Mar 05, 20248.048.047.777.807.751,216,600
Mar 04, 20248.108.107.987.997.94597,900
Mar 01, 20248.078.148.038.098.04606,000
Feb 29, 20248.188.208.028.088.03314,900
Feb 28, 20248.198.208.128.168.11184,200
Feb 28, 20240.055 Dividend
Feb 27, 20248.228.278.128.198.08340,400
Feb 26, 20248.158.278.118.228.11380,300
Feb 23, 20248.258.258.128.148.031,159,100
Feb 22, 20248.428.428.178.228.11757,300
Feb 21, 20248.608.678.278.338.221,094,300
Feb 20, 20248.798.798.698.748.62187,900
Feb 16, 20248.768.848.768.798.67110,600
Feb 15, 20248.728.818.728.778.65132,000
Feb 14, 20248.718.788.658.658.54274,000
Feb 13, 20248.828.828.658.718.59227,900
Feb 12, 20248.848.908.828.828.7094,900
Feb 09, 20248.828.878.778.808.68198,400
Feb 08, 20248.968.978.848.868.74154,700
Feb 07, 20248.908.998.858.958.83234,200
Feb 06, 20248.848.918.818.898.77349,500
Feb 05, 20248.868.918.768.818.69217,700
Feb 02, 20248.998.998.888.918.79165,500
Feb 01, 20248.989.028.879.008.88342,900
Jan 31, 20249.009.008.848.898.77353,500
Jan 30, 20249.139.138.939.008.88227,100
Jan 30, 20240.055 Dividend
Jan 29, 20249.159.159.039.128.95148,000
Jan 26, 20249.149.189.079.138.96131,200
Jan 25, 20249.129.159.059.118.94279,900
Jan 24, 20249.209.239.099.128.95252,400
Jan 23, 20249.009.098.949.088.91290,300
Jan 22, 20249.029.038.938.978.80207,000
Jan 19, 20248.858.998.788.988.81304,000
Jan 18, 20248.808.848.658.848.67273,400
Jan 17, 20248.888.888.708.818.64560,600
Jan 16, 20249.089.088.828.958.78586,300
Jan 15, 20248.709.098.619.078.90684,100
Jan 12, 20248.498.598.478.558.39200,100
Jan 11, 20248.558.558.348.498.33191,700
Jan 10, 20248.508.568.478.538.37138,800
Jan 09, 20248.628.628.458.478.31183,400
Jan 08, 20248.538.638.498.628.45220,500
Jan 05, 20248.508.588.468.538.37188,400
Jan 04, 20248.508.558.478.488.3298,300
Jan 03, 20248.508.508.378.508.34156,600
Jan 02, 20248.548.578.448.518.35222,900
Dec 29, 20238.508.568.448.528.36141,600
Dec 28, 20238.558.558.458.498.33176,200
Dec 28, 20230.05 Dividend
Dec 27, 20238.508.608.508.568.35215,200
Dec 22, 20238.338.468.328.458.24253,800
Dec 21, 20238.258.398.228.338.12343,400
Dec 20, 20238.468.538.238.248.03380,600
Dec 19, 20238.578.578.378.498.28374,100
Dec 18, 20238.558.648.468.468.25198,300
Dec 15, 20238.748.748.478.588.37220,400
Dec 14, 20238.708.828.678.678.45192,300
Dec 13, 20238.508.648.448.648.43171,900
Dec 12, 20238.518.518.398.488.27152,100
Dec 11, 20238.478.578.408.508.29138,000
Dec 08, 20238.458.558.378.528.31198,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...