Chartwell Retirement Residences (CSH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

15.22

+0.14

(+0.93%)

At close: 04:00PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	15.05	15.35	15.04	15.22	15.22	191,800
Oct 03, 2024	15.10	15.31	15.03	15.08	15.08	272,700
Oct 02, 2024	15.31	15.34	14.86	15.16	15.16	393,700
Oct 01, 2024	15.56	15.63	15.28	15.33	15.33	380,000
Sept 30, 2024	15.16	15.60	15.13	15.58	15.58	412,800
Sept 27, 2024	15.35	15.45	15.23	15.29	15.29	415,500
Sept 26, 2024	15.48	15.60	15.33	15.37	15.37	212,100
Sept 25, 2024	15.50	15.57	15.42	15.48	15.48	151,700
Sept 24, 2024	15.59	15.63	15.45	15.49	15.49	217,100
Sept 23, 2024	15.74	15.75	15.41	15.55	15.55	434,900
Sept 20, 2024	15.64	15.75	15.48	15.72	15.72	2,240,700
Sept 19, 2024	15.61	15.67	15.51	15.57	15.57	269,300
Sept 18, 2024	15.50	15.68	15.38	15.55	15.55	289,100
Sept 17, 2024	15.71	15.72	15.47	15.58	15.58	236,400
Sept 16, 2024	15.80	15.91	15.70	15.71	15.71	256,800
Sept 13, 2024	15.43	16.07	15.37	15.95	15.95	958,700
Sept 12, 2024	15.39	15.51	15.35	15.45	15.45	284,000
Sept 11, 2024	15.23	15.41	15.14	15.37	15.37	273,500
Sept 10, 2024	14.94	15.34	14.94	15.24	15.24	477,300
Sept 09, 2024	14.87	15.02	14.82	14.93	14.93	417,900
Sept 06, 2024	14.77	14.87	14.56	14.84	14.84	352,800
Sept 05, 2024	14.79	14.83	14.67	14.77	14.77	134,600
Sept 04, 2024	14.51	14.83	14.50	14.72	14.72	542,900
Sept 03, 2024	14.56	14.67	14.45	14.53	14.53	305,700
Aug 30, 2024	14.55	14.66	14.43	14.59	14.59	444,200
Aug 29, 2024	14.76	14.76	14.52	14.53	14.53	300,900
Aug 28, 2024	14.72	14.76	14.64	14.75	14.75	301,000
Aug 27, 2024	14.83	14.86	14.61	14.78	14.78	669,000
Aug 26, 2024	14.81	14.90	14.81	14.83	14.83	379,100
Aug 23, 2024	14.59	14.86	14.56	14.86	14.86	140,400
Aug 22, 2024	14.61	14.64	14.48	14.59	14.59	249,700
Aug 21, 2024	14.43	14.61	14.41	14.55	14.55	261,300
Aug 20, 2024	14.75	14.82	14.40	14.44	14.44	266,800
Aug 19, 2024	14.48	14.85	14.48	14.80	14.80	341,100
Aug 16, 2024	14.46	14.61	14.39	14.58	14.58	352,800
Aug 15, 2024	14.58	14.74	14.40	14.47	14.47	300,700
Aug 14, 2024	14.32	14.61	14.27	14.51	14.51	295,100
Aug 13, 2024	14.36	14.38	14.24	14.35	14.35	290,300
Aug 12, 2024	14.26	14.42	14.13	14.28	14.28	448,300
Aug 09, 2024	14.00	14.33	14.00	14.22	14.22	275,000
Aug 08, 2024	13.80	14.12	13.76	14.05	14.05	410,400
Aug 07, 2024	13.71	13.87	13.70	13.80	13.80	394,800
Aug 06, 2024	13.40	13.74	13.40	13.66	13.66	252,400
Aug 02, 2024	13.58	13.75	13.49	13.69	13.69	414,700
Aug 01, 2024	13.69	13.76	13.58	13.65	13.65	399,200
Jul 31, 2024	13.70	13.80	13.63	13.70	13.70	365,400
Jul 30, 2024	13.60	13.74	13.60	13.70	13.70	351,000
Jul 29, 2024	13.83	13.85	13.59	13.60	13.60	321,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7368-0.0011(-0.1474%)

CRUDE OIL74.45+0.74(+1.00%)

BTC-CAD84,105.61+1,350.53(+1.63%)

Chartwell Retirement Residences (CSH-UN.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7368
-0.0011(-0.1474%)

CRUDE OIL
74.45
+0.74(+1.00%)

BTC-CAD
84,105.61
+1,350.53(+1.63%)