Chartwell Retirement Residences (CSH-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 12.56 | 12.58 | 12.39 | 12.49 | 12.49 | 224,974 |
| 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 27, 2024 | 0.051 Dividend | |||||
| Mar 26, 2024 | 12.17 | 12.22 | 12.11 | 12.20 | 12.15 | 179,000 |
| Mar 25, 2024 | 12.25 | 12.36 | 12.10 | 12.11 | 12.06 | 239,500 |
| Mar 22, 2024 | 12.36 | 12.39 | 12.19 | 12.21 | 12.16 | 269,000 |
| Mar 21, 2024 | 12.32 | 12.40 | 12.25 | 12.39 | 12.34 | 246,300 |
| Mar 20, 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 12.24 | 385,100 |
| Mar 19, 2024 | 12.33 | 12.37 | 12.24 | 12.35 | 12.30 | 213,100 |
| Mar 18, 2024 | 12.13 | 12.46 | 12.13 | 12.37 | 12.32 | 591,900 |
| Mar 15, 2024 | 12.08 | 12.23 | 12.05 | 12.15 | 12.10 | 1,048,700 |
| Mar 14, 2024 | 12.16 | 12.24 | 12.11 | 12.20 | 12.15 | 325,900 |
| Mar 13, 2024 | 12.32 | 12.33 | 12.13 | 12.25 | 12.20 | 275,200 |
| Mar 12, 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 12.21 | 257,900 |
| Mar 11, 2024 | 12.13 | 12.40 | 12.11 | 12.37 | 12.32 | 277,200 |
| Mar 08, 2024 | 12.22 | 12.46 | 12.08 | 12.18 | 12.13 | 417,800 |
| Mar 07, 2024 | 12.20 | 12.39 | 12.20 | 12.32 | 12.27 | 228,800 |
| Mar 06, 2024 | 12.18 | 12.29 | 12.17 | 12.22 | 12.17 | 192,100 |
| Mar 05, 2024 | 12.27 | 12.37 | 12.17 | 12.18 | 12.13 | 175,700 |
| Mar 04, 2024 | 12.38 | 12.40 | 12.24 | 12.28 | 12.23 | 231,400 |
| Mar 01, 2024 | 12.08 | 12.43 | 12.08 | 12.39 | 12.34 | 278,600 |
| Feb 29, 2024 | 12.39 | 12.39 | 12.11 | 12.16 | 12.11 | 330,800 |
| Feb 28, 2024 | 12.29 | 12.39 | 12.27 | 12.35 | 12.30 | 368,200 |
| Feb 28, 2024 | 0.051 Dividend | |||||
| Feb 27, 2024 | 12.32 | 12.39 | 12.29 | 12.34 | 12.24 | 354,900 |
| Feb 26, 2024 | 12.17 | 12.37 | 12.17 | 12.30 | 12.20 | 315,800 |
| Feb 23, 2024 | 12.15 | 12.26 | 12.08 | 12.22 | 12.12 | 251,100 |
| Feb 22, 2024 | 12.22 | 12.24 | 12.13 | 12.20 | 12.10 | 252,200 |
| Feb 21, 2024 | 12.19 | 12.25 | 12.12 | 12.18 | 12.08 | 235,900 |
| Feb 20, 2024 | 12.21 | 12.34 | 12.14 | 12.18 | 12.08 | 202,800 |
| Feb 16, 2024 | 12.20 | 12.34 | 12.15 | 12.28 | 12.18 | 245,200 |
| Feb 15, 2024 | 12.12 | 12.35 | 12.08 | 12.28 | 12.18 | 349,700 |
| Feb 14, 2024 | 11.98 | 12.22 | 11.98 | 12.12 | 12.02 | 911,200 |
| Feb 13, 2024 | 11.92 | 12.08 | 11.80 | 11.98 | 11.88 | 515,000 |
| Feb 12, 2024 | 11.82 | 12.06 | 11.76 | 12.03 | 11.93 | 283,300 |
| Feb 09, 2024 | 11.87 | 11.95 | 11.76 | 11.89 | 11.79 | 198,100 |
| Feb 08, 2024 | 12.00 | 12.04 | 11.85 | 11.87 | 11.77 | 265,800 |
| Feb 07, 2024 | 12.01 | 12.14 | 11.92 | 12.02 | 11.92 | 313,300 |
| Feb 06, 2024 | 11.96 | 12.09 | 11.90 | 12.00 | 11.90 | 259,200 |
| Feb 05, 2024 | 12.06 | 12.08 | 11.85 | 11.99 | 11.89 | 304,000 |
| Feb 02, 2024 | 12.00 | 12.20 | 11.90 | 12.12 | 12.02 | 627,600 |
| Feb 01, 2024 | 11.90 | 12.25 | 11.84 | 12.07 | 11.97 | 844,400 |
| Jan 31, 2024 | 11.83 | 12.00 | 11.81 | 11.99 | 11.89 | 2,980,800 |
| Jan 30, 2024 | 11.71 | 11.91 | 11.67 | 11.89 | 11.79 | 428,200 |
| Jan 30, 2024 | 0.051 Dividend | |||||
| Jan 29, 2024 | 11.70 | 11.84 | 11.57 | 11.79 | 11.64 | 260,400 |
| Jan 26, 2024 | 11.47 | 11.75 | 11.47 | 11.70 | 11.55 | 2,188,000 |
| Jan 25, 2024 | 11.41 | 11.59 | 11.41 | 11.54 | 11.39 | 961,400 |
| Jan 24, 2024 | 11.73 | 11.76 | 11.45 | 11.49 | 11.35 | 264,900 |
| Jan 23, 2024 | 11.69 | 11.75 | 11.64 | 11.73 | 11.58 | 370,300 |
| Jan 22, 2024 | 11.70 | 11.75 | 11.67 | 11.69 | 11.54 | 669,500 |
| Jan 19, 2024 | 11.55 | 11.68 | 11.52 | 11.66 | 11.51 | 699,300 |
| Jan 18, 2024 | 11.73 | 11.74 | 11.53 | 11.59 | 11.44 | 179,300 |
| Jan 17, 2024 | 11.75 | 11.75 | 11.54 | 11.61 | 11.46 | 585,100 |
| Jan 16, 2024 | 11.90 | 11.95 | 11.74 | 11.81 | 11.66 | 482,200 |
| Jan 15, 2024 | 11.76 | 12.02 | 11.69 | 11.97 | 11.82 | 133,600 |
| Jan 12, 2024 | 11.86 | 11.93 | 11.77 | 11.81 | 11.66 | 286,500 |
| Jan 11, 2024 | 12.00 | 12.00 | 11.79 | 11.86 | 11.71 | 316,200 |
| Jan 10, 2024 | 11.79 | 12.01 | 11.73 | 11.98 | 11.83 | 353,700 |
| Jan 09, 2024 | 11.89 | 11.89 | 11.71 | 11.86 | 11.71 | 227,700 |
| Jan 08, 2024 | 11.71 | 11.93 | 11.70 | 11.89 | 11.74 | 292,700 |
| Jan 05, 2024 | 11.67 | 11.79 | 11.66 | 11.79 | 11.64 | 205,400 |
| Jan 04, 2024 | 11.50 | 11.78 | 11.46 | 11.72 | 11.57 | 231,500 |
| Jan 03, 2024 | 11.47 | 11.56 | 11.40 | 11.55 | 11.40 | 172,900 |
| Jan 02, 2024 | 11.66 | 11.77 | 11.51 | 11.56 | 11.41 | 215,800 |
| Dec 29, 2023 | 11.68 | 11.75 | 11.57 | 11.72 | 11.57 | 249,900 |
| Dec 28, 2023 | 11.65 | 11.70 | 11.58 | 11.62 | 11.47 | 193,400 |
| Dec 28, 2023 | 0.051 Dividend | |||||
| Dec 27, 2023 | 11.62 | 11.75 | 11.53 | 11.71 | 11.51 | 197,700 |
| Dec 22, 2023 | 11.49 | 11.64 | 11.48 | 11.58 | 11.38 | 307,700 |
| Dec 21, 2023 | 11.39 | 11.50 | 11.37 | 11.46 | 11.27 | 229,900 |
| Dec 20, 2023 | 11.46 | 11.54 | 11.28 | 11.35 | 11.16 | 513,600 |
| Dec 19, 2023 | 11.63 | 11.68 | 11.40 | 11.54 | 11.35 | 374,200 |
| Dec 18, 2023 | 11.35 | 11.58 | 11.26 | 11.55 | 11.35 | 527,200 |
| Dec 15, 2023 | 11.29 | 11.43 | 11.17 | 11.38 | 11.19 | 851,900 |
| Dec 14, 2023 | 11.25 | 11.30 | 11.15 | 11.25 | 11.06 | 816,800 |
| Dec 13, 2023 | 10.85 | 11.20 | 10.80 | 11.17 | 10.98 | 371,800 |
| Dec 12, 2023 | 10.77 | 10.91 | 10.75 | 10.84 | 10.66 | 535,600 |
| Dec 11, 2023 | 10.89 | 11.03 | 10.70 | 10.79 | 10.61 | 353,900 |
| Dec 08, 2023 | 10.88 | 11.03 | 10.80 | 10.80 | 10.62 | 229,200 |
| Dec 07, 2023 | 11.07 | 11.15 | 10.88 | 10.89 | 10.71 | 240,200 |
| Dec 06, 2023 | 11.12 | 11.25 | 11.01 | 11.02 | 10.83 | 462,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.