Chartwell Retirement Residences (CSH-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.82 | 12.89 | 12.71 | 12.85 | 12.85 | 495,300 |
| 28 Jun 2024 | 0.051 Dividend | |||||
| 27 Jun 2024 | 12.59 | 12.81 | 12.55 | 12.80 | 12.75 | 496,700 |
| 26 Jun 2024 | 12.85 | 12.85 | 12.55 | 12.59 | 12.54 | 456,200 |
| 25 Jun 2024 | 12.70 | 12.90 | 12.70 | 12.84 | 12.79 | 483,000 |
| 24 Jun 2024 | 12.52 | 12.75 | 12.47 | 12.75 | 12.70 | 427,900 |
| 21 Jun 2024 | 12.20 | 12.58 | 12.18 | 12.55 | 12.50 | 3,491,600 |
| 20 Jun 2024 | 12.58 | 12.72 | 12.50 | 12.61 | 12.56 | 536,400 |
| 19 Jun 2024 | 12.80 | 12.84 | 12.61 | 12.61 | 12.56 | 223,300 |
| 18 Jun 2024 | 12.75 | 12.92 | 12.75 | 12.82 | 12.77 | 304,400 |
| 17 Jun 2024 | 12.83 | 12.95 | 12.68 | 12.82 | 12.77 | 324,300 |
| 14 Jun 2024 | 12.80 | 12.99 | 12.80 | 12.87 | 12.82 | 372,800 |
| 13 Jun 2024 | 12.71 | 12.96 | 12.63 | 12.89 | 12.84 | 664,200 |
| 12 Jun 2024 | 12.63 | 12.84 | 12.59 | 12.70 | 12.65 | 365,700 |
| 11 Jun 2024 | 12.81 | 12.89 | 12.60 | 12.63 | 12.58 | 760,500 |
| 10 Jun 2024 | 12.76 | 12.88 | 12.61 | 12.74 | 12.69 | 403,200 |
| 07 Jun 2024 | 12.81 | 12.94 | 12.75 | 12.75 | 12.70 | 537,500 |
| 06 Jun 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 12.82 | 417,800 |
| 05 Jun 2024 | 12.59 | 12.86 | 12.59 | 12.85 | 12.80 | 667,400 |
| 04 Jun 2024 | 12.34 | 12.67 | 12.30 | 12.62 | 12.57 | 238,100 |
| 03 Jun 2024 | 12.41 | 12.45 | 12.21 | 12.35 | 12.30 | 287,400 |
| 31 May 2024 | 12.38 | 12.47 | 12.23 | 12.47 | 12.42 | 308,000 |
| 31 May 2024 | 0.051 Dividend | |||||
| 30 May 2024 | 12.18 | 12.41 | 12.18 | 12.29 | 12.19 | 327,600 |
| 29 May 2024 | 12.30 | 12.37 | 12.15 | 12.23 | 12.13 | 280,500 |
| 28 May 2024 | 12.40 | 12.53 | 12.35 | 12.37 | 12.27 | 287,400 |
| 27 May 2024 | 12.49 | 12.52 | 12.42 | 12.44 | 12.34 | 89,800 |
| 24 May 2024 | 12.44 | 12.58 | 12.38 | 12.52 | 12.42 | 233,300 |
| 23 May 2024 | 12.58 | 12.58 | 12.28 | 12.36 | 12.26 | 418,500 |
| 22 May 2024 | 12.60 | 12.63 | 12.47 | 12.54 | 12.44 | 210,800 |
| 21 May 2024 | 12.56 | 12.67 | 12.54 | 12.59 | 12.49 | 314,600 |
| 17 May 2024 | 12.63 | 12.70 | 12.59 | 12.65 | 12.55 | 213,200 |
| 16 May 2024 | 12.37 | 12.75 | 12.37 | 12.70 | 12.60 | 467,400 |
| 15 May 2024 | 12.68 | 12.77 | 12.25 | 12.28 | 12.18 | 696,800 |
| 14 May 2024 | 12.70 | 12.79 | 12.61 | 12.68 | 12.58 | 275,500 |
| 13 May 2024 | 12.73 | 12.84 | 12.58 | 12.61 | 12.51 | 265,300 |
| 10 May 2024 | 12.91 | 12.93 | 12.66 | 12.67 | 12.57 | 307,100 |
| 09 May 2024 | 12.90 | 12.92 | 12.80 | 12.80 | 12.70 | 168,400 |
| 08 May 2024 | 12.69 | 12.89 | 12.65 | 12.86 | 12.76 | 194,500 |
| 07 May 2024 | 12.65 | 12.87 | 12.65 | 12.70 | 12.60 | 283,200 |
| 06 May 2024 | 12.63 | 12.80 | 12.58 | 12.78 | 12.68 | 243,300 |
| 03 May 2024 | 12.61 | 12.67 | 12.54 | 12.62 | 12.52 | 206,300 |
| 02 May 2024 | 12.48 | 12.61 | 12.40 | 12.54 | 12.44 | 273,700 |
| 01 May 2024 | 12.45 | 12.50 | 12.36 | 12.48 | 12.38 | 164,300 |
| 30 Apr 2024 | 12.57 | 12.62 | 12.43 | 12.49 | 12.39 | 548,100 |
| 29 Apr 2024 | 12.45 | 12.69 | 12.45 | 12.58 | 12.48 | 223,200 |
| 29 Apr 2024 | 0.051 Dividend | |||||
| 26 Apr 2024 | 12.46 | 12.65 | 12.45 | 12.47 | 12.32 | 242,400 |
| 25 Apr 2024 | 12.40 | 12.55 | 12.23 | 12.46 | 12.31 | 416,900 |
| 24 Apr 2024 | 12.56 | 12.58 | 12.39 | 12.49 | 12.34 | 225,000 |
| 23 Apr 2024 | 12.66 | 12.71 | 12.50 | 12.59 | 12.44 | 676,900 |
| 22 Apr 2024 | 12.73 | 12.79 | 12.52 | 12.57 | 12.42 | 203,900 |
| 19 Apr 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.55 | 804,200 |
| 18 Apr 2024 | 12.56 | 12.91 | 12.52 | 12.91 | 12.75 | 665,400 |
| 17 Apr 2024 | 12.60 | 12.67 | 12.38 | 12.61 | 12.46 | 263,100 |
| 16 Apr 2024 | 12.51 | 12.65 | 12.40 | 12.59 | 12.44 | 271,800 |
| 15 Apr 2024 | 12.63 | 12.73 | 12.49 | 12.52 | 12.37 | 369,300 |
| 12 Apr 2024 | 12.63 | 12.67 | 12.41 | 12.63 | 12.48 | 338,300 |
| 11 Apr 2024 | 12.66 | 12.70 | 12.51 | 12.61 | 12.46 | 423,600 |
| 10 Apr 2024 | 12.73 | 12.79 | 12.51 | 12.59 | 12.44 | 451,100 |
| 09 Apr 2024 | 12.50 | 12.92 | 12.42 | 12.87 | 12.71 | 593,400 |
| 08 Apr 2024 | 12.42 | 12.53 | 12.36 | 12.47 | 12.32 | 262,900 |
| 05 Apr 2024 | 12.05 | 12.45 | 12.05 | 12.43 | 12.28 | 311,200 |
| 04 Apr 2024 | 12.08 | 12.23 | 12.07 | 12.08 | 11.93 | 146,200 |
| 03 Apr 2024 | 12.08 | 12.13 | 11.91 | 12.04 | 11.89 | 425,900 |
| 02 Apr 2024 | 12.26 | 12.30 | 12.08 | 12.10 | 11.95 | 377,800 |
| 01 Apr 2024 | 12.43 | 12.43 | 12.32 | 12.35 | 12.20 | 277,400 |
| 28 Mar 2024 | 12.35 | 12.41 | 12.25 | 12.36 | 12.21 | 548,800 |
| 27 Mar 2024 | 12.17 | 12.36 | 12.13 | 12.35 | 12.20 | 594,200 |
| 27 Mar 2024 | 0.051 Dividend | |||||
| 26 Mar 2024 | 12.17 | 12.22 | 12.11 | 12.20 | 12.00 | 179,000 |
| 25 Mar 2024 | 12.25 | 12.36 | 12.10 | 12.11 | 11.91 | 239,500 |
| 22 Mar 2024 | 12.36 | 12.39 | 12.19 | 12.21 | 12.01 | 269,000 |
| 21 Mar 2024 | 12.32 | 12.40 | 12.25 | 12.39 | 12.19 | 246,300 |
| 20 Mar 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 12.09 | 385,100 |
| 19 Mar 2024 | 12.33 | 12.37 | 12.24 | 12.35 | 12.15 | 213,100 |
| 18 Mar 2024 | 12.13 | 12.46 | 12.13 | 12.37 | 12.17 | 591,900 |
| 15 Mar 2024 | 12.08 | 12.23 | 12.05 | 12.15 | 11.95 | 1,048,700 |
| 14 Mar 2024 | 12.16 | 12.24 | 12.11 | 12.20 | 12.00 | 325,900 |
| 13 Mar 2024 | 12.32 | 12.33 | 12.13 | 12.25 | 12.05 | 275,200 |
| 12 Mar 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 12.06 | 257,900 |
| 11 Mar 2024 | 12.13 | 12.40 | 12.11 | 12.37 | 12.17 | 277,200 |
| 08 Mar 2024 | 12.22 | 12.46 | 12.08 | 12.18 | 11.98 | 417,800 |
| 07 Mar 2024 | 12.20 | 12.39 | 12.20 | 12.32 | 12.12 | 228,800 |
| 06 Mar 2024 | 12.18 | 12.29 | 12.17 | 12.22 | 12.02 | 192,100 |
| 05 Mar 2024 | 12.27 | 12.37 | 12.17 | 12.18 | 11.98 | 175,700 |
| 04 Mar 2024 | 12.38 | 12.40 | 12.24 | 12.28 | 12.08 | 231,400 |
| 01 Mar 2024 | 12.08 | 12.43 | 12.08 | 12.39 | 12.19 | 278,600 |
| 29 Feb 2024 | 12.39 | 12.39 | 12.11 | 12.16 | 11.96 | 330,800 |
| 28 Feb 2024 | 12.29 | 12.39 | 12.27 | 12.35 | 12.15 | 368,200 |
| 28 Feb 2024 | 0.051 Dividend | |||||
| 27 Feb 2024 | 12.32 | 12.39 | 12.29 | 12.34 | 12.09 | 354,900 |
| 26 Feb 2024 | 12.17 | 12.37 | 12.17 | 12.30 | 12.05 | 315,800 |
| 23 Feb 2024 | 12.15 | 12.26 | 12.08 | 12.22 | 11.97 | 251,100 |
| 22 Feb 2024 | 12.22 | 12.24 | 12.13 | 12.20 | 11.95 | 252,200 |
| 21 Feb 2024 | 12.19 | 12.25 | 12.12 | 12.18 | 11.93 | 235,900 |
| 20 Feb 2024 | 12.21 | 12.34 | 12.14 | 12.18 | 11.93 | 202,800 |
| 16 Feb 2024 | 12.20 | 12.34 | 12.15 | 12.28 | 12.03 | 245,200 |
| 15 Feb 2024 | 12.12 | 12.35 | 12.08 | 12.28 | 12.03 | 349,700 |
| 14 Feb 2024 | 11.98 | 12.22 | 11.98 | 12.12 | 11.87 | 911,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.