Chalet Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	803.35	820.05	798.80	809.95	809.95	0.82%	89,320
Apr 21, 2026	793.00	808.15	784.35	803.35	803.35	2.01%	92,292
Apr 20, 2026	777.00	794.00	766.50	787.50	787.50	0.97%	177,487
Apr 17, 2026	770.10	783.55	765.55	779.95	779.95	1.47%	65,475
Apr 16, 2026	773.00	788.00	762.50	768.65	768.65	-0.74%	40,042
Apr 15, 2026	762.00	788.00	762.00	774.35	774.35	1.96%	155,434
Apr 13, 2026	748.30	770.00	743.00	759.50	759.50	-1.39%	56,145
Apr 10, 2026	760.00	779.00	756.00	770.20	770.20	2.09%	62,202
Apr 9, 2026	766.10	771.05	751.30	754.40	754.40	-1.53%	46,234
Apr 8, 2026	750.00	776.00	745.00	766.10	766.10	3.69%	334,556
Apr 7, 2026	724.00	742.00	715.00	738.85	738.85	0.94%	90,412
Apr 6, 2026	723.05	735.00	712.90	731.95	731.95	0.47%	53,332
Apr 2, 2026	713.00	733.00	696.35	728.50	728.50	1.50%	48,865
Apr 1, 2026	710.05	729.00	707.50	717.75	717.75	2.20%	179,230
Mar 30, 2026	718.85	718.85	691.35	702.30	702.30	-3.12%	259,506
Mar 27, 2026	728.50	729.95	709.55	724.95	724.95	-1.95%	264,913
Mar 25, 2026	727.00	744.90	722.15	739.40	739.40	2.55%	87,482
Mar 24, 2026	719.30	728.70	705.05	721.00	721.00	1.16%	110,156
Mar 23, 2026	713.50	719.65	698.40	712.75	712.75	-1.49%	172,572
Mar 20, 2026	736.90	744.75	711.00	723.50	723.50	-1.30%	399,501
Mar 19, 2026	745.15	754.30	728.30	733.05	733.05	-2.36%	176,567
Mar 18, 2026	717.90	754.45	717.50	750.80	750.80	4.66%	162,630
Mar 17, 2026	724.80	736.00	714.10	717.40	717.40	-0.95%	131,634
Mar 16, 2026	735.00	736.15	713.00	724.25	724.25	-1.25%	107,884
Mar 13, 2026	768.80	770.00	728.00	733.40	733.40	-5.31%	69,514
Mar 12, 2026	772.00	779.65	746.10	774.55	774.55	-0.05%	103,498
Mar 11, 2026	749.95	778.30	738.10	774.95	774.95	4.32%	272,078