Chalet Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	765.75	765.75	736.00	744.00	744.00	-2.00%	260,708
May 12, 2026	777.00	780.40	755.00	759.15	759.15	-2.81%	41,129
May 11, 2026	789.20	789.20	767.85	781.10	781.10	-1.03%	68,361
May 8, 2026	791.15	794.00	778.15	789.20	789.20	-0.25%	54,870
May 7, 2026	796.00	797.95	783.25	791.15	791.15	0.38%	83,402
May 6, 2026	758.20	798.00	754.35	788.15	788.15	5.11%	460,172
May 5, 2026	758.20	760.15	745.10	749.85	749.85	-0.61%	94,279
May 4, 2026	750.00	769.70	745.35	754.45	754.45	-0.43%	91,646
Apr 30, 2026	771.40	774.70	754.30	757.70	757.70	-1.78%	78,706
Apr 29, 2026	797.05	798.55	769.00	771.40	771.40	-1.77%	89,481
Apr 28, 2026	788.00	793.45	782.00	785.30	785.30	-0.80%	62,626
Apr 27, 2026	798.90	813.40	788.35	791.65	791.65	-0.75%	132,401
Apr 24, 2026	790.85	802.00	772.00	797.60	797.60	1.16%	158,024
Apr 23, 2026	809.95	817.95	781.80	788.45	788.45	-2.65%	93,245