Canada markets open in 8 hours 37 minutes

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.81-0.58 (-6.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20217.108.037.017.817.811,338,744
May 10, 20218.368.468.278.398.39357,800
May 07, 20218.388.428.318.368.36345,700
May 06, 20218.508.568.288.378.37288,800
May 05, 20218.318.508.228.468.46632,900
May 04, 20218.258.708.008.318.311,124,900
May 03, 20217.678.257.638.218.211,008,500
Apr. 30, 20217.547.657.497.557.55243,900
Apr. 29, 20217.627.637.457.587.58384,000
Apr. 29, 20210.05 Dividend
Apr. 28, 20217.317.757.307.617.56716,900
Apr. 27, 20217.127.397.127.347.29857,600
Apr. 26, 20217.057.147.007.117.06474,600
Apr. 23, 20217.007.056.947.036.98202,800
Apr. 22, 20216.997.036.946.976.92216,800
Apr. 21, 20216.937.016.877.006.95253,000
Apr. 20, 20217.047.046.896.926.87369,300
Apr. 19, 20217.087.117.007.016.96336,900
Apr. 16, 20217.127.157.057.077.02228,200
Apr. 15, 20217.117.157.047.087.03252,300
Apr. 14, 20217.087.197.027.057.00293,700
Apr. 13, 20217.127.127.047.107.05189,400
Apr. 12, 20217.127.177.067.107.05330,600
Apr. 09, 20217.007.126.937.087.031,231,500
Apr. 08, 20216.916.936.846.896.84340,200
Apr. 07, 20216.956.966.886.896.84201,600
Apr. 06, 20216.957.006.926.946.89137,100
Apr. 05, 20216.946.986.866.986.93249,200
Apr. 01, 20216.896.946.886.946.89207,900
Mar. 31, 20216.906.926.806.866.81159,800
Mar. 30, 20216.896.916.776.886.83217,200
Mar. 30, 20210.05 Dividend
Mar. 29, 20216.896.956.836.916.81258,700
Mar. 26, 20216.916.946.806.936.83247,100
Mar. 25, 20216.856.906.706.886.79346,800
Mar. 24, 20216.856.946.816.856.76228,600
Mar. 23, 20216.987.026.806.816.72603,800
Mar. 22, 20217.007.066.977.036.93421,300
Mar. 19, 20216.917.006.807.006.90331,800
Mar. 18, 20216.997.046.886.916.81439,500
Mar. 17, 20216.927.026.857.006.90304,600
Mar. 16, 20217.017.016.926.936.83402,500
Mar. 15, 20217.057.056.966.986.88348,800
Mar. 12, 20216.987.046.967.016.91254,700
Mar. 11, 20217.087.086.977.006.90553,900
Mar. 10, 20217.027.146.987.056.95892,400
Mar. 09, 20217.037.046.927.016.91391,900
Mar. 08, 20216.977.056.936.956.85499,900
Mar. 05, 20217.087.086.926.996.89534,000
Mar. 04, 20217.087.126.917.026.922,036,200
Mar. 03, 20217.217.687.217.497.39769,600
Mar. 02, 20217.057.247.017.237.13523,500
Mar. 01, 20217.117.247.007.076.97372,700
Feb. 26, 20216.937.206.877.117.01598,700
Feb. 25, 20217.087.306.916.996.89656,600
Feb. 25, 20210.05 Dividend
Feb. 24, 20217.007.126.767.106.95982,300
Feb. 23, 20217.167.247.007.197.04486,900
Feb. 22, 20217.037.257.027.116.96502,600
Feb. 19, 20217.057.136.837.016.86529,100
Feb. 18, 20217.047.186.947.006.86215,600
Feb. 17, 20217.037.136.877.076.92408,300
Feb. 16, 20217.197.206.927.016.86504,400
Feb. 12, 20216.837.216.827.167.01913,100
Feb. 11, 20216.896.896.636.716.57414,400
Feb. 10, 20216.826.896.766.876.73284,500
Feb. 09, 20216.896.906.756.816.67207,200
Feb. 08, 20216.846.936.796.876.73230,800
Feb. 05, 20216.806.906.676.806.66940,200
Feb. 04, 20216.436.836.276.716.57359,000
Feb. 03, 20216.616.626.256.536.39796,200
Feb. 02, 20216.796.796.636.636.49283,300
Feb. 01, 20216.736.846.696.786.64223,800
Jan. 29, 20216.926.956.616.706.56444,900
Jan. 28, 20216.947.046.876.946.80290,200
Jan. 28, 20210.05 Dividend
Jan. 27, 20217.047.296.906.976.78586,900
Jan. 26, 20217.107.277.107.186.98219,000
Jan. 25, 20217.297.297.017.106.90566,400
Jan. 22, 20217.267.437.177.327.12309,800
Jan. 21, 20217.237.497.137.387.18730,800
Jan. 20, 20217.047.267.017.146.94424,000
Jan. 19, 20216.967.076.816.986.79344,700
Jan. 18, 20217.007.136.756.926.73513,600
Jan. 15, 20216.567.056.436.996.801,108,400
Jan. 14, 20216.236.516.176.376.19493,300
Jan. 13, 20216.316.316.156.206.03224,000
Jan. 12, 20216.246.306.206.276.10233,800
Jan. 11, 20216.106.246.066.246.07297,300
Jan. 08, 20216.156.166.056.115.94248,600
Jan. 07, 20216.016.216.016.145.97273,400
Jan. 06, 20215.986.245.976.065.89582,900
Jan. 05, 20215.775.935.775.905.74280,100
Jan. 04, 20215.895.915.665.815.65342,500
Dec. 31, 20205.945.955.805.835.67235,600
Dec. 30, 20205.866.055.805.975.80416,800
Dec. 30, 20200.05 Dividend
Dec. 29, 20205.755.925.755.855.64530,000
Dec. 24, 20205.685.755.615.735.52195,000
Dec. 23, 20205.555.685.555.655.45181,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...