Canada markets open in 6 hours 11 minutes

Chartwell Retirement Residences (CSH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.59+0.02 (+0.16%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202412.6612.7112.5012.5912.59676,900
Apr 22, 202412.7312.7912.5212.5712.57203,900
Apr 19, 202412.8912.8912.6012.7012.70804,200
Apr 18, 202412.5612.9112.5212.9112.91665,400
Apr 17, 202412.6012.6712.3812.6112.61263,100
Apr 16, 202412.5112.6512.4012.5912.59271,800
Apr 15, 202412.6312.7312.4912.5212.52369,300
Apr 12, 202412.6312.6712.4112.6312.63338,300
Apr 11, 202412.6612.7012.5112.6112.61423,600
Apr 10, 202412.7312.7912.5112.5912.59451,100
Apr 09, 202412.5012.9212.4212.8712.87593,400
Apr 08, 202412.4212.5312.3612.4712.47262,900
Apr 05, 202412.0512.4512.0512.4312.43311,200
Apr 04, 202412.0812.2312.0712.0812.08146,200
Apr 03, 202412.0812.1311.9112.0412.04425,900
Apr 02, 202412.2612.3012.0812.1012.10377,800
Apr 01, 202412.4312.4312.3212.3512.35277,400
Mar 28, 202412.3512.4112.2512.3612.36548,800
Mar 27, 202412.1712.3612.1312.3512.35594,200
Mar 27, 20240.051 Dividend
Mar 26, 202412.1712.2212.1112.2012.15179,000
Mar 25, 202412.2512.3612.1012.1112.06239,500
Mar 22, 202412.3612.3912.1912.2112.16269,000
Mar 21, 202412.3212.4012.2512.3912.34246,300
Mar 20, 202412.3512.4312.2412.2912.24385,100
Mar 19, 202412.3312.3712.2412.3512.30213,100
Mar 18, 202412.1312.4612.1312.3712.32591,900
Mar 15, 202412.0812.2312.0512.1512.101,048,700
Mar 14, 202412.1612.2412.1112.2012.15325,900
Mar 13, 202412.3212.3312.1312.2512.20275,200
Mar 12, 202412.4012.4012.2312.2612.21257,900
Mar 11, 202412.1312.4012.1112.3712.32277,200
Mar 08, 202412.2212.4612.0812.1812.13417,800
Mar 07, 202412.2012.3912.2012.3212.27228,800
Mar 06, 202412.1812.2912.1712.2212.17192,100
Mar 05, 202412.2712.3712.1712.1812.13175,700
Mar 04, 202412.3812.4012.2412.2812.23231,400
Mar 01, 202412.0812.4312.0812.3912.34278,600
Feb 29, 202412.3912.3912.1112.1612.11330,800
Feb 28, 202412.2912.3912.2712.3512.30368,200
Feb 28, 20240.051 Dividend
Feb 27, 202412.3212.3912.2912.3412.24354,900
Feb 26, 202412.1712.3712.1712.3012.20315,800
Feb 23, 202412.1512.2612.0812.2212.12251,100
Feb 22, 202412.2212.2412.1312.2012.10252,200
Feb 21, 202412.1912.2512.1212.1812.08235,900
Feb 20, 202412.2112.3412.1412.1812.08202,800
Feb 16, 202412.2012.3412.1512.2812.18245,200
Feb 15, 202412.1212.3512.0812.2812.18349,700
Feb 14, 202411.9812.2211.9812.1212.02911,200
Feb 13, 202411.9212.0811.8011.9811.88515,000
Feb 12, 202411.8212.0611.7612.0311.93283,300
Feb 09, 202411.8711.9511.7611.8911.79198,100
Feb 08, 202412.0012.0411.8511.8711.77265,800
Feb 07, 202412.0112.1411.9212.0211.92313,300
Feb 06, 202411.9612.0911.9012.0011.90259,200
Feb 05, 202412.0612.0811.8511.9911.89304,000
Feb 02, 202412.0012.2011.9012.1212.02627,600
Feb 01, 202411.9012.2511.8412.0711.97844,400
Jan 31, 202411.8312.0011.8111.9911.892,980,800
Jan 30, 202411.7111.9111.6711.8911.79428,200
Jan 30, 20240.051 Dividend
Jan 29, 202411.7011.8411.5711.7911.64260,400
Jan 26, 202411.4711.7511.4711.7011.552,188,000
Jan 25, 202411.4111.5911.4111.5411.39961,400
Jan 24, 202411.7311.7611.4511.4911.35264,900
Jan 23, 202411.6911.7511.6411.7311.58370,300
Jan 22, 202411.7011.7511.6711.6911.54669,500
Jan 19, 202411.5511.6811.5211.6611.51699,300
Jan 18, 202411.7311.7411.5311.5911.44179,300
Jan 17, 202411.7511.7511.5411.6111.46585,100
Jan 16, 202411.9011.9511.7411.8111.66482,200
Jan 15, 202411.7612.0211.6911.9711.82133,600
Jan 12, 202411.8611.9311.7711.8111.66286,500
Jan 11, 202412.0012.0011.7911.8611.71316,200
Jan 10, 202411.7912.0111.7311.9811.83353,700
Jan 09, 202411.8911.8911.7111.8611.71227,700
Jan 08, 202411.7111.9311.7011.8911.74292,700
Jan 05, 202411.6711.7911.6611.7911.64205,400
Jan 04, 202411.5011.7811.4611.7211.57231,500
Jan 03, 202411.4711.5611.4011.5511.40172,900
Jan 02, 202411.6611.7711.5111.5611.41215,800
Dec 29, 202311.6811.7511.5711.7211.57249,900
Dec 28, 202311.6511.7011.5811.6211.47193,400
Dec 28, 20230.051 Dividend
Dec 27, 202311.6211.7511.5311.7111.51197,700
Dec 22, 202311.4911.6411.4811.5811.38307,700
Dec 21, 202311.3911.5011.3711.4611.27229,900
Dec 20, 202311.4611.5411.2811.3511.16513,600
Dec 19, 202311.6311.6811.4011.5411.35374,200
Dec 18, 202311.3511.5811.2611.5511.35527,200
Dec 15, 202311.2911.4311.1711.3811.19851,900
Dec 14, 202311.2511.3011.1511.2511.06816,800
Dec 13, 202310.8511.2010.8011.1710.98371,800
Dec 12, 202310.7710.9110.7510.8410.66535,600
Dec 11, 202310.8911.0310.7010.7910.61353,900
Dec 08, 202310.8811.0310.8010.8010.62229,200
Dec 07, 202311.0711.1510.8810.8910.71240,200
Dec 06, 202311.1211.2511.0111.0210.83462,700
Dec 05, 202311.0811.1410.9511.1410.95352,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...