Chalet Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	817.30	824.30	808.35	814.40	814.40	-0.68%	36,008
Jul 23, 2026	822.00	829.40	815.00	819.95	819.95	-0.30%	88,193
Jul 22, 2026	833.65	837.70	820.00	822.45	822.45	-2.08%	46,365
Jul 21, 2026	867.00	867.00	837.05	839.95	839.95	-1.87%	53,993
Jul 20, 2026	864.80	864.80	848.00	856.00	856.00	-0.77%	97,284
Jul 17, 2026	874.00	874.00	857.20	862.60	862.60	-1.07%	43,312
Jul 16, 2026	865.00	874.90	854.95	871.95	871.95	1.34%	156,959
Jul 15, 2026	855.95	863.00	845.00	860.45	860.45	0.73%	138,550
Jul 14, 2026	840.80	856.00	834.50	854.20	854.20	0.76%	167,009
Jul 13, 2026	830.00	853.00	826.00	847.75	847.75	0.95%	128,351
Jul 10, 2026	823.40	842.00	811.30	839.75	839.75	2.53%	161,525
Jul 9, 2026	803.85	822.95	797.25	819.05	819.05	2.39%	72,149
Jul 8, 2026	818.00	818.00	786.90	799.90	799.90	-2.19%	116,718
Jul 7, 2026	839.35	850.00	815.00	817.80	817.80	-1.10%	107,282
Jul 6, 2026	839.90	839.90	822.05	826.90	826.90	-0.93%	77,531
Jul 3, 2026	840.00	843.40	829.00	834.70	834.70	-0.29%	60,229
Jul 2, 2026	819.80	840.00	819.65	837.10	837.10	2.13%	205,795
Jul 1, 2026	819.25	835.00	808.35	819.65	819.65	0.58%	63,319
Jun 30, 2026	814.70	820.00	806.10	814.90	814.90	0.17%	128,116
Jun 29, 2026	818.90	818.90	803.60	813.50	813.50	-0.67%	205,603
Jun 25, 2026	831.40	831.45	813.35	818.95	818.95	-0.94%	158,859
Jun 24, 2026	810.90	835.00	810.90	826.75	826.75	2.06%	168,883
Jun 23, 2026	824.05	828.65	801.05	810.10	810.10	-1.69%	97,658
Jun 22, 2026	810.00	829.80	800.80	824.05	824.05	2.70%	207,482
Jun 19, 2026	778.00	809.90	769.80	802.35	802.35	3.31%	522,669
Jun 18, 2026	781.00	783.85	764.15	776.65	776.65	-0.56%	75,582
Jun 17, 2026	760.00	784.00	751.40	781.00	781.00	3.25%	226,436
Jun 16, 2026	759.95	770.60	751.00	756.40	756.40	0.94%	143,844
Jun 15, 2026	750.00	759.90	743.70	749.35	749.35	2.55%	751,393
Jun 12, 2026	727.55	746.85	720.35	730.70	730.70	0.75%	548,990
Jun 11, 2026	736.45	743.60	723.70	725.25	725.25	-2.51%	85,386
Jun 10, 2026	764.70	774.30	741.00	743.90	743.90	-2.07%	72,467
Jun 9, 2026	752.40	763.65	748.75	759.60	759.60	1.19%	214,396
Jun 8, 2026	774.10	774.10	747.00	750.65	750.65	-3.45%	73,877
Jun 5, 2026	774.00	786.25	754.00	777.45	777.45	0.35%	288,277
Jun 4, 2026	771.00	782.50	766.15	774.75	774.75	0.20%	41,077
Jun 3, 2026	776.45	782.05	766.60	773.20	773.20	-1.14%	27,339
Jun 2, 2026	780.25	788.00	765.00	782.10	782.10	0.24%	106,792
Jun 1, 2026	786.00	793.95	771.80	780.25	780.25	-0.55%	47,172
May 29, 2026	810.00	810.00	775.00	784.60	784.60	-1.91%	159,390
May 27, 2026	788.70	805.00	782.00	799.90	799.90	1.42%	113,268
May 26, 2026	794.90	807.50	787.00	788.70	788.70	-0.78%	82,910
May 25, 2026	808.00	808.50	784.30	794.90	794.90	-0.02%	91,172
May 22, 2026	801.40	801.40	789.00	795.05	795.05	-0.79%	45,646
May 21, 2026	809.50	809.50	795.30	801.40	801.40	0.16%	97,510
May 20, 2026	799.05	805.00	789.00	800.10	800.10	-0.11%	71,855
May 19, 2026	787.00	807.85	780.10	800.95	800.95	1.41%	159,144
May 18, 2026	773.75	794.15	756.40	789.85	789.85	0.66%	98,462
May 15, 2026	755.00	802.95	737.10	784.65	784.65	4.24%	660,839
May 14, 2026	748.90	765.45	743.95	752.75	752.75	1.18%	50,525