Chartwell Retirement Residences (CWSRF)
OTCMKTS · Delayed Price · Currency is USD
15.60
+0.33 (2.19%)
Feb 11, 2026, 4:00 PM EST
CWSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | - | - | 100 |
| Feb 6, 2026 | 15.20 | 15.27 | 15.20 | 15.27 | 15.27 | 0.65% | 2,405 |
| Feb 2, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% | 486 |
| Jan 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 0.94% | 16,755 |
| Jan 26, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | -1.83% | 501 |
| Jan 23, 2026 | 15.30 | 15.34 | 15.30 | 15.34 | 15.30 | 0.39% | 148,425 |
| Jan 21, 2026 | 15.34 | 15.34 | 15.28 | 15.28 | 15.24 | -0.97% | 200 |
| Jan 20, 2026 | 15.10 | 15.43 | 15.10 | 15.43 | 15.39 | 1.38% | 391 |
| Jan 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.18 | 4.68% | 100 |
| Jan 12, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.50 | -0.48% | 1,031 |
| Jan 9, 2026 | 14.62 | 14.62 | 14.61 | 14.61 | 14.57 | -0.41% | 1,870 |
| Jan 8, 2026 | 13.73 | 14.79 | 13.73 | 14.67 | 14.63 | 0.20% | 520 |
| Dec 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.57 | -2.00% | 20,356 |
| Dec 19, 2025 | 14.87 | 14.94 | 14.87 | 14.94 | 14.87 | 0.33% | 287,261 |
| Dec 18, 2025 | 14.26 | 14.89 | 14.26 | 14.89 | 14.82 | 1.43% | 1,400 |
| Dec 12, 2025 | 14.44 | 14.68 | 14.44 | 14.68 | 14.61 | 2.36% | 385 |
| Dec 5, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | -0.19% | 103 |
| Dec 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.30 | -0.99% | 100 |
| Nov 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.41 | -1.06% | 1,462 |
| Nov 25, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.56 | 0.55% | 100 |
| Nov 19, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.48 | 0.14% | 100 |
| Nov 18, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.46 | 2.46% | 100 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.11 | 0.71% | 110 |
| Nov 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.01 | 0.28% | 100 |
| Nov 7, 2025 | 14.21 | 14.21 | 14.08 | 14.08 | 13.98 | -4.74% | 235 |
| Nov 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.67 | 2.60% | 62,578 |
| Oct 30, 2025 | 14.20 | 14.45 | 14.20 | 14.41 | 14.26 | 3.86% | 500 |
| Oct 16, 2025 | 13.87 | 13.89 | 13.87 | 13.87 | 13.73 | -1.98% | 5,118 |
| Oct 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.01 | -0.98% | 1,239 |
| Oct 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.15 | -0.49% | 100 |
| Oct 6, 2025 | 14.52 | 14.52 | 14.36 | 14.36 | 14.22 | -1.51% | 1,800 |
| Oct 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.43 | 0.62% | 458 |
| Sep 30, 2025 | 14.55 | 14.55 | 14.49 | 14.49 | 14.35 | 2.55% | 937 |
| Sep 25, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 13.95 | 1.53% | 1,478 |
| Sep 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.74 | 0.77% | 1,053 |
| Sep 16, 2025 | 13.80 | 13.81 | 13.80 | 13.81 | 13.64 | 3.21% | 1,000 |
| Sep 2, 2025 | 13.41 | 13.41 | 13.38 | 13.38 | 13.21 | 3.00% | 1,888 |
| Aug 27, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | -0.12% | 830 |
| Aug 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | -1.63% | 1,659 |
| Aug 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.02 | -1.27% | 275 |
| Aug 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.18 | - | 1,339 |