Chartwell Retirement Residences (CSH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.80

+0.20

(+1.47%)

At close: 04:00PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	13.70	13.94	13.62	13.80	13.80	317,800
Jul 25, 2024	13.49	13.80	13.46	13.60	13.60	417,700
Jul 24, 2024	13.24	13.64	13.24	13.49	13.49	490,300
Jul 23, 2024	13.24	13.30	13.20	13.29	13.29	264,100
Jul 22, 2024	13.18	13.28	13.09	13.24	13.24	277,700
Jul 19, 2024	13.04	13.15	13.01	13.12	13.12	106,600
Jul 18, 2024	13.08	13.13	12.99	13.06	13.06	340,900
Jul 17, 2024	13.08	13.17	13.06	13.06	13.06	171,900
Jul 16, 2024	13.10	13.23	13.01	13.12	13.12	709,000
Jul 15, 2024	13.11	13.18	13.06	13.08	13.08	182,100
Jul 12, 2024	13.06	13.12	12.98	13.10	13.10	315,200
Jul 11, 2024	13.01	13.17	12.94	13.06	13.06	373,500
Jul 10, 2024	13.22	13.22	12.99	13.02	13.02	417,500
Jul 09, 2024	13.21	13.22	13.14	13.19	13.19	195,400
Jul 08, 2024	13.06	13.20	13.03	13.20	13.20	485,300
Jul 05, 2024	13.14	13.24	12.97	13.01	13.01	641,800
Jul 04, 2024	13.19	13.30	13.13	13.20	13.20	239,600
Jul 03, 2024	13.05	13.16	13.00	13.12	13.12	767,700
Jul 02, 2024	12.85	13.04	12.81	13.01	13.01	576,300
Jun 28, 2024	12.82	12.89	12.71	12.85	12.85	495,300
Jun 27, 2024	12.59	12.81	12.55	12.80	12.80	496,700
Jun 26, 2024	12.85	12.85	12.55	12.59	12.59	456,200
Jun 25, 2024	12.70	12.90	12.70	12.84	12.84	483,000
Jun 24, 2024	12.52	12.75	12.47	12.75	12.75	427,900
Jun 21, 2024	12.20	12.58	12.18	12.55	12.55	3,491,600
Jun 20, 2024	12.58	12.72	12.50	12.61	12.61	536,400
Jun 19, 2024	12.80	12.84	12.61	12.61	12.61	223,300
Jun 18, 2024	12.75	12.92	12.75	12.82	12.82	304,400
Jun 17, 2024	12.83	12.95	12.68	12.82	12.82	324,300
Jun 14, 2024	12.80	12.99	12.80	12.87	12.87	372,800
Jun 13, 2024	12.71	12.96	12.63	12.89	12.89	664,200
Jun 12, 2024	12.63	12.84	12.59	12.70	12.70	365,700
Jun 11, 2024	12.81	12.89	12.60	12.63	12.63	760,500
Jun 10, 2024	12.76	12.88	12.61	12.74	12.74	403,200
Jun 07, 2024	12.81	12.94	12.75	12.75	12.75	537,500
Jun 06, 2024	12.81	12.94	12.81	12.87	12.87	417,800
Jun 05, 2024	12.59	12.86	12.59	12.85	12.85	667,400
Jun 04, 2024	12.34	12.67	12.30	12.62	12.62	238,100
Jun 03, 2024	12.41	12.45	12.21	12.35	12.35	287,400
May 31, 2024	12.38	12.47	12.23	12.47	12.47	308,000
May 30, 2024	12.18	12.41	12.18	12.29	12.29	327,600
May 29, 2024	12.30	12.37	12.15	12.23	12.23	280,500
May 28, 2024	12.40	12.53	12.35	12.37	12.37	287,400
May 27, 2024	12.49	12.52	12.42	12.44	12.44	89,800
May 24, 2024	12.44	12.58	12.38	12.52	12.52	233,300
May 23, 2024	12.58	12.58	12.28	12.36	12.36	418,500
May 22, 2024	12.60	12.63	12.47	12.54	12.54	210,800
May 21, 2024	12.56	12.67	12.54	12.59	12.59	314,600
May 17, 2024	12.63	12.70	12.59	12.65	12.65	213,200
May 16, 2024	12.37	12.75	12.37	12.70	12.70	467,400
May 15, 2024	12.68	12.77	12.25	12.28	12.28	696,800
May 14, 2024	12.70	12.79	12.61	12.68	12.68	275,500
May 13, 2024	12.73	12.84	12.58	12.61	12.61	265,300
May 10, 2024	12.91	12.93	12.66	12.67	12.67	307,100
May 09, 2024	12.90	12.92	12.80	12.80	12.80	168,400
May 08, 2024	12.69	12.89	12.65	12.86	12.86	194,500
May 07, 2024	12.65	12.87	12.65	12.70	12.70	283,200
May 06, 2024	12.63	12.80	12.58	12.78	12.78	243,300
May 03, 2024	12.61	12.67	12.54	12.62	12.62	206,300
May 02, 2024	12.48	12.61	12.40	12.54	12.54	273,700
May 01, 2024	12.45	12.50	12.36	12.48	12.48	164,300
Apr 30, 2024	12.57	12.62	12.43	12.49	12.49	548,100
Apr 29, 2024	12.45	12.69	12.45	12.58	12.58	223,200
Apr 26, 2024	12.46	12.65	12.45	12.47	12.47	242,400
Apr 25, 2024	12.40	12.55	12.23	12.46	12.46	416,900
Apr 24, 2024	12.56	12.58	12.39	12.49	12.49	225,000
Apr 23, 2024	12.66	12.71	12.50	12.59	12.59	676,900
Apr 22, 2024	12.73	12.79	12.52	12.57	12.57	203,900
Apr 19, 2024	12.89	12.89	12.60	12.70	12.70	804,200
Apr 18, 2024	12.56	12.91	12.52	12.91	12.91	665,400
Apr 17, 2024	12.60	12.67	12.38	12.61	12.61	263,100
Apr 16, 2024	12.51	12.65	12.40	12.59	12.59	271,800
Apr 15, 2024	12.63	12.73	12.49	12.52	12.52	369,300
Apr 12, 2024	12.63	12.67	12.41	12.63	12.63	338,300
Apr 11, 2024	12.66	12.70	12.51	12.61	12.61	423,600
Apr 10, 2024	12.73	12.79	12.51	12.59	12.59	451,100
Apr 09, 2024	12.50	12.92	12.42	12.87	12.87	593,400
Apr 08, 2024	12.42	12.53	12.36	12.47	12.47	262,900
Apr 05, 2024	12.05	12.45	12.05	12.43	12.43	311,200
Apr 04, 2024	12.08	12.23	12.07	12.08	12.08	146,200
Apr 03, 2024	12.08	12.13	11.91	12.04	12.04	425,900
Apr 02, 2024	12.26	12.30	12.08	12.10	12.10	377,800
Apr 01, 2024	12.43	12.43	12.32	12.35	12.35	277,400
Mar 28, 2024	12.35	12.41	12.25	12.36	12.36	548,800
Mar 27, 2024	12.17	12.36	12.13	12.35	12.35	594,200
Mar 26, 2024	12.17	12.22	12.11	12.20	12.20	179,000
Mar 25, 2024	12.25	12.36	12.10	12.11	12.11	239,500
Mar 22, 2024	12.36	12.39	12.19	12.21	12.21	269,000
Mar 21, 2024	12.32	12.40	12.25	12.39	12.39	246,300
Mar 20, 2024	12.35	12.43	12.24	12.29	12.29	385,100
Mar 19, 2024	12.33	12.37	12.24	12.35	12.35	213,100
Mar 18, 2024	12.13	12.46	12.13	12.37	12.37	591,900
Mar 15, 2024	12.08	12.23	12.05	12.15	12.15	1,048,700
Mar 14, 2024	12.16	12.24	12.11	12.20	12.20	325,900
Mar 13, 2024	12.32	12.33	12.13	12.25	12.25	275,200
Mar 12, 2024	12.40	12.40	12.23	12.26	12.26	257,900
Mar 11, 2024	12.13	12.40	12.11	12.37	12.37	277,200
Mar 08, 2024	12.22	12.46	12.08	12.18	12.18	417,800
Mar 07, 2024	12.20	12.39	12.20	12.32	12.32	228,800
Mar 06, 2024	12.18	12.29	12.17	12.22	12.22	192,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,914.35+2,390.79(+2.61%)

Chartwell Retirement Residences (CSH-UN.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,914.35
+2,390.79(+2.61%)