Chartwell Retirement Residences (CWSRF)
OTCMKTS · Delayed Price · Currency is USD
15.63
-0.07 (-0.45%)
At close: Nov 9, 2026
CWSRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.53 | 15.63 | 15.53 | 15.63 | 15.63 | -0.45% | 17,998 |
| Nov 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.75% | 73,525 |
| Nov 5, 2026 | 15.12 | 15.43 | 15.12 | 15.43 | 15.43 | 0.65% | 15,421 |
| Nov 3, 2026 | 14.53 | 15.33 | 14.53 | 15.33 | 15.33 | 6.14% | 10,850 |
| Oct 29, 2026 | 14.85 | 14.85 | 14.48 | 14.48 | 14.44 | -0.34% | 2,965 |
| Oct 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -2.42% | 71,475 |
| Oct 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | -1.97% | 21,349 |
| Oct 23, 2026 | 15.22 | 15.22 | 15.15 | 15.19 | 15.15 | -0.39% | 1,990 |
| Oct 22, 2026 | 14.85 | 15.25 | 14.85 | 15.25 | 15.21 | 2.49% | 102,106 |
| Oct 20, 2026 | 14.75 | 14.88 | 14.75 | 14.88 | 14.84 | 4.06% | 38,163 |
| Oct 19, 2026 | 14.14 | 14.30 | 14.14 | 14.30 | 14.26 | 1.06% | 36,323 |
| Oct 15, 2026 | 14.12 | 14.15 | 14.12 | 14.15 | 14.11 | 3.89% | 40,472 |
| Oct 14, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.59 | -0.45% | 30,224 |
| Oct 13, 2026 | 13.63 | 13.69 | 13.63 | 13.68 | 13.65 | 1.04% | 125,899 |
| Oct 9, 2026 | 13.58 | 13.58 | 13.54 | 13.54 | 13.51 | -1.02% | 11,233 |
| Oct 8, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.65 | -0.15% | 13,161 |
| Oct 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | -3.18% | 155,916 |
| Oct 2, 2026 | 14.35 | 14.35 | 14.09 | 14.15 | 14.11 | -0.21% | 7,382 |
| Oct 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.14 | -1.25% | 4,321 |
| Sep 29, 2026 | 14.40 | 14.40 | 14.24 | 14.36 | 14.32 | -0.71% | 38,832 |
| Sep 28, 2026 | 14.48 | 14.50 | 14.48 | 14.50 | 14.43 | 0.14% | 40,398 |
| Sep 23, 2026 | 14.51 | 14.51 | 14.46 | 14.48 | 14.41 | -0.28% | 28,551 |
| Sep 22, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | 0.83% | 245,350 |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | -0.83% | 63,468 |
| Sep 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | 0.69% | 10,384 |
| Sep 16, 2026 | 14.40 | 14.42 | 14.40 | 14.42 | 14.35 | -0.48% | 7,710 |
| Sep 15, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.42 | -1.29% | 11,800 |
| Sep 10, 2026 | 14.51 | 14.68 | 14.51 | 14.68 | 14.61 | -2.65% | 185,483 |
| Sep 9, 2026 | 15.02 | 15.08 | 15.02 | 15.08 | 15.00 | -0.28% | 23,415 |
| Sep 8, 2026 | 15.15 | 15.15 | 15.12 | 15.12 | 15.05 | 2.35% | 6,112 |
| Sep 2, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.70 | 0.03% | 7,864 |
| Sep 1, 2026 | 14.83 | 14.83 | 14.77 | 14.77 | 14.70 | -0.74% | 29,128 |
| Aug 31, 2026 | 15.04 | 15.04 | 14.88 | 14.88 | 14.80 | 0.52% | 18,875 |
| Aug 28, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | -1.58% | 14,207 |
| Aug 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.96 | -0.84% | 10,478 |
| Aug 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.09 | 0.63% | 15,232 |
| Aug 21, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.00 | -0.98% | 331,886 |
| Aug 20, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.14 | -0.13% | 83,058 |
| Aug 19, 2026 | 15.24 | 15.28 | 15.24 | 15.28 | 15.16 | 2.83% | 81,850 |
| Aug 18, 2026 | 14.75 | 14.86 | 14.75 | 14.86 | 14.75 | 0.81% | 50,712 |
| Aug 17, 2026 | 14.88 | 14.88 | 14.72 | 14.74 | 14.63 | -1.54% | 27,886 |
| Aug 14, 2026 | 15.16 | 15.21 | 14.97 | 14.97 | 14.86 | -0.66% | 27,260 |
| Aug 13, 2026 | 15.11 | 15.11 | 15.05 | 15.07 | 14.96 | -1.12% | 112,327 |
| Aug 12, 2026 | 15.20 | 15.45 | 15.20 | 15.24 | 15.12 | -1.68% | 135,916 |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 0.65% | 149,610 |
| Aug 7, 2026 | 15.21 | 15.40 | 15.21 | 15.40 | 15.28 | -1.81% | 231,623 |
| Aug 6, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.57 | 0.36% | 153,510 |
| Aug 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.51 | -4.68% | 56,891 |
| Aug 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 1.83% | 392 |
| Jul 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -1.72% | 954,551 |