Canada markets closed

Chartwell Retirement Residences (CWSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.06-0.04 (-0.44%)
At close: 02:34PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.069.069.069.069.06100
Apr 30, 20249.109.109.109.109.101,000
Apr 29, 20249.259.259.259.259.2526,172
Apr 29, 20240.051 Dividend
Apr 26, 20249.209.209.209.209.15100
Apr 25, 20249.109.109.109.109.0533,584
Apr 24, 20249.109.109.109.109.059,100
Apr 23, 20249.199.199.199.199.141,000
Apr 22, 20249.459.459.189.189.13600
Apr 19, 20249.259.259.259.259.20106
Apr 18, 20249.169.189.169.189.13911
Apr 17, 20249.129.129.129.129.071,200
Apr 16, 20249.209.209.209.209.15-
Apr 15, 20249.149.209.149.209.15240
Apr 12, 20249.509.509.509.509.45-
Apr 11, 20249.509.509.509.509.45-
Apr 10, 20249.509.509.509.509.45-
Apr 09, 20249.209.509.209.509.451,300
Apr 08, 20249.149.219.149.219.161,092
Apr 05, 20249.099.149.099.149.09502
Apr 04, 20249.009.009.009.008.95226
Apr 03, 20249.009.009.009.008.95-
Apr 02, 20249.009.009.009.008.95393
Apr 01, 20249.049.049.049.048.99-
Mar 28, 20249.049.049.049.048.99-
Mar 27, 20248.929.048.929.048.9932,298
Mar 27, 20240.051 Dividend
Mar 26, 20249.169.169.169.169.06-
Mar 25, 20249.169.169.169.169.06-
Mar 22, 20249.169.169.169.169.06-
Mar 21, 20249.169.169.169.169.065,585
Mar 20, 20248.988.988.988.988.88-
Mar 19, 20248.988.988.988.988.88-
Mar 18, 20248.988.988.988.988.88-
Mar 15, 20248.988.988.988.988.88-
Mar 14, 20248.988.988.988.988.88-
Mar 13, 20248.988.988.988.988.88-
Mar 12, 20248.988.988.988.988.88-
Mar 11, 20248.988.988.988.988.88-
Mar 08, 20248.988.988.988.988.88-
Mar 07, 20248.988.988.988.988.88-
Mar 06, 20248.988.988.988.988.88150
Mar 05, 20249.009.009.009.008.901,521
Mar 04, 20249.099.099.099.098.99-
Mar 01, 20249.099.099.099.098.99-
Feb 29, 20249.099.099.099.098.99-
Feb 28, 20249.099.099.099.098.99-
Feb 28, 20240.051 Dividend
Feb 27, 20249.099.099.099.098.94-
Feb 26, 20249.099.099.099.098.94-
Feb 23, 20249.099.099.099.098.94-
Feb 22, 20249.099.099.099.098.94-
Feb 21, 20249.099.099.099.098.94-
Feb 20, 20249.099.099.099.098.941,475
Feb 16, 20249.019.019.019.018.86-
Feb 15, 20249.019.019.019.018.86-
Feb 14, 20249.019.019.019.018.86140
Feb 13, 20248.848.848.848.848.69-
Feb 12, 20248.848.848.848.848.69-
Feb 09, 20248.848.848.848.848.69-
Feb 08, 20248.848.848.848.848.69428
Feb 07, 20248.938.938.938.938.78-
Feb 06, 20248.938.938.938.938.78369
Feb 05, 20249.039.039.039.038.88-
Feb 02, 20249.039.039.039.038.88-
Feb 01, 20249.009.039.009.038.8826,371
Jan 31, 20248.838.838.838.838.681,104
Jan 30, 20248.838.838.838.838.6819,265
Jan 30, 20240.051 Dividend
Jan 29, 20248.508.508.508.508.31-
Jan 26, 20248.508.508.508.508.31-
Jan 25, 20248.508.508.508.508.31-
Jan 24, 20248.508.508.508.508.3117,326
Jan 23, 20248.958.958.958.958.75-
Jan 22, 20248.958.958.958.958.75-
Jan 19, 20248.958.958.958.958.75-
Jan 18, 20248.958.958.958.958.75-
Jan 17, 20248.958.958.958.958.75-
Jan 16, 20248.958.958.958.958.75-
Jan 12, 20248.958.958.958.958.75-
Jan 11, 20248.958.958.958.958.75-
Jan 10, 20248.958.958.958.958.7564,115
Jan 09, 20248.868.868.868.868.66-
Jan 08, 20248.868.868.868.868.66-
Jan 05, 20248.868.868.868.868.6618,955
Jan 04, 20248.588.588.588.588.39-
Jan 03, 20248.588.588.588.588.39-
Jan 02, 20248.588.588.588.588.39-
Dec 29, 20238.588.588.588.588.39-
Dec 28, 20238.588.588.588.588.39-
Dec 28, 20230.051 Dividend
Dec 27, 20238.588.588.588.588.34-
Dec 26, 20238.588.588.588.588.34-
Dec 22, 20238.588.588.588.588.34-
Dec 21, 20238.588.588.588.588.3413,132
Dec 20, 20238.288.288.288.288.05-
Dec 19, 20238.288.288.288.288.05-
Dec 18, 20238.288.288.288.288.05-
Dec 15, 20238.288.288.288.288.05-
Dec 14, 20238.288.288.288.288.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...