Canada markets close in 18 minutes

Chartwell Retirement Residences (CWSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.25+0.07 (+0.76%)
As of 02:53PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.259.259.259.259.25106
Apr 18, 20249.169.189.169.189.18911
Apr 17, 20249.129.129.129.129.121,200
Apr 16, 20249.209.209.209.209.20-
Apr 15, 20249.149.209.149.209.20240
Apr 12, 20249.509.509.509.509.50-
Apr 11, 20249.509.509.509.509.50-
Apr 10, 20249.509.509.509.509.50-
Apr 09, 20249.209.509.209.509.501,300
Apr 08, 20249.149.219.149.219.211,092
Apr 05, 20249.099.149.099.149.14502
Apr 04, 20249.009.009.009.009.00226
Apr 03, 20249.009.009.009.009.00-
Apr 02, 20249.009.009.009.009.00393
Apr 01, 20249.049.049.049.049.04-
Mar 28, 20249.049.049.049.049.04-
Mar 27, 20248.929.048.929.049.0432,298
Mar 27, 20240.051 Dividend
Mar 26, 20249.169.169.169.169.11-
Mar 25, 20249.169.169.169.169.11-
Mar 22, 20249.169.169.169.169.11-
Mar 21, 20249.169.169.169.169.115,585
Mar 20, 20248.988.988.988.988.93-
Mar 19, 20248.988.988.988.988.93-
Mar 18, 20248.988.988.988.988.93-
Mar 15, 20248.988.988.988.988.93-
Mar 14, 20248.988.988.988.988.93-
Mar 13, 20248.988.988.988.988.93-
Mar 12, 20248.988.988.988.988.93-
Mar 11, 20248.988.988.988.988.93-
Mar 08, 20248.988.988.988.988.93-
Mar 07, 20248.988.988.988.988.93-
Mar 06, 20248.988.988.988.988.93150
Mar 05, 20249.009.009.009.008.951,521
Mar 04, 20249.099.099.099.099.04-
Mar 01, 20249.099.099.099.099.04-
Feb 29, 20249.099.099.099.099.04-
Feb 28, 20249.099.099.099.099.04-
Feb 28, 20240.051 Dividend
Feb 27, 20249.099.099.099.098.99-
Feb 26, 20249.099.099.099.098.99-
Feb 23, 20249.099.099.099.098.99-
Feb 22, 20249.099.099.099.098.99-
Feb 21, 20249.099.099.099.098.99-
Feb 20, 20249.099.099.099.098.991,475
Feb 16, 20249.019.019.019.018.90-
Feb 15, 20249.019.019.019.018.90-
Feb 14, 20249.019.019.019.018.90140
Feb 13, 20248.848.848.848.848.74-
Feb 12, 20248.848.848.848.848.74-
Feb 09, 20248.848.848.848.848.74-
Feb 08, 20248.848.848.848.848.74428
Feb 07, 20248.938.938.938.938.83-
Feb 06, 20248.938.938.938.938.83369
Feb 05, 20249.039.039.039.038.93-
Feb 02, 20249.039.039.039.038.93-
Feb 01, 20249.009.039.009.038.9326,371
Jan 31, 20248.838.838.838.838.731,104
Jan 30, 20248.838.838.838.838.7319,265
Jan 30, 20240.051 Dividend
Jan 29, 20248.508.508.508.508.35-
Jan 26, 20248.508.508.508.508.35-
Jan 25, 20248.508.508.508.508.35-
Jan 24, 20248.508.508.508.508.3517,326
Jan 23, 20248.958.958.958.958.80-
Jan 22, 20248.958.958.958.958.80-
Jan 19, 20248.958.958.958.958.80-
Jan 18, 20248.958.958.958.958.80-
Jan 17, 20248.958.958.958.958.80-
Jan 16, 20248.958.958.958.958.80-
Jan 12, 20248.958.958.958.958.80-
Jan 11, 20248.958.958.958.958.80-
Jan 10, 20248.958.958.958.958.8064,115
Jan 09, 20248.868.868.868.868.71-
Jan 08, 20248.868.868.868.868.71-
Jan 05, 20248.868.868.868.868.7118,955
Jan 04, 20248.588.588.588.588.43-
Jan 03, 20248.588.588.588.588.43-
Jan 02, 20248.588.588.588.588.43-
Dec 29, 20238.588.588.588.588.43-
Dec 28, 20238.588.588.588.588.43-
Dec 28, 20230.051 Dividend
Dec 27, 20238.588.588.588.588.38-
Dec 26, 20238.588.588.588.588.38-
Dec 22, 20238.588.588.588.588.38-
Dec 21, 20238.588.588.588.588.3813,132
Dec 20, 20238.288.288.288.288.09-
Dec 19, 20238.288.288.288.288.09-
Dec 18, 20238.288.288.288.288.09-
Dec 15, 20238.288.288.288.288.09-
Dec 14, 20238.288.288.288.288.09-
Dec 13, 20238.288.288.288.288.0947,573
Dec 12, 20238.078.078.078.077.88-
Dec 11, 20238.078.078.078.077.883,904
Dec 08, 20238.228.228.228.228.03-
Dec 07, 20238.228.228.228.228.03-
Dec 06, 20238.228.228.228.228.03200
Dec 05, 20238.258.258.258.258.06-
Dec 04, 20238.258.258.258.258.06-
Dec 01, 20238.258.258.258.258.0629,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...