Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada
· Delayed Price · Currency is CAD 9.51
+0.17 (1.82%)
Apr 24, 2025, 4:00 PM EDT
TSX:CHE.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.50 | 9.58 | 9.44 | 9.51 | 9.51 | 0.74% | 121,080 |
| Apr 23, 2025 | 9.40 | 9.54 | 9.37 | 9.44 | 9.44 | 1.07% | 225,316 |
| Apr 22, 2025 | 9.27 | 9.37 | 9.19 | 9.34 | 9.34 | 1.97% | 151,883 |
| Apr 21, 2025 | 9.26 | 9.27 | 9.14 | 9.16 | 9.16 | -1.29% | 204,623 |
| Apr 17, 2025 | 9.34 | 9.40 | 9.25 | 9.28 | 9.28 | -0.54% | 456,899 |
| Apr 16, 2025 | 9.37 | 9.40 | 9.26 | 9.33 | 9.33 | 0.32% | 165,176 |
| Apr 15, 2025 | 9.34 | 9.49 | 9.29 | 9.30 | 9.30 | -0.43% | 330,135 |
| Apr 14, 2025 | 9.49 | 9.53 | 9.29 | 9.34 | 9.34 | -0.11% | 216,311 |
| Apr 11, 2025 | 8.80 | 9.39 | 8.78 | 9.35 | 9.35 | 6.25% | 373,883 |
| Apr 10, 2025 | 9.16 | 9.16 | 8.75 | 8.80 | 8.80 | -4.45% | 223,198 |
| Apr 9, 2025 | 8.61 | 9.31 | 8.61 | 9.21 | 9.21 | 5.86% | 348,409 |
| Apr 8, 2025 | 9.22 | 9.31 | 8.61 | 8.70 | 8.70 | -3.65% | 399,081 |
| Apr 7, 2025 | 8.81 | 9.20 | 8.50 | 9.03 | 9.03 | -1.63% | 465,421 |
| Apr 4, 2025 | 9.54 | 9.58 | 9.08 | 9.18 | 9.18 | -4.87% | 396,844 |
| Apr 3, 2025 | 9.61 | 9.78 | 9.54 | 9.65 | 9.65 | -0.21% | 305,657 |
| Apr 2, 2025 | 9.74 | 9.86 | 9.67 | 9.67 | 9.67 | -1.73% | 201,479 |
| Apr 1, 2025 | 9.81 | 9.87 | 9.68 | 9.84 | 9.84 | 1.03% | 291,641 |
| Mar 31, 2025 | 9.54 | 9.79 | 9.52 | 9.74 | 9.74 | 0.93% | 386,805 |
| Mar 28, 2025 | 9.71 | 9.71 | 9.57 | 9.65 | 9.59 | -0.72% | 213,390 |
| Mar 27, 2025 | 9.65 | 9.81 | 9.62 | 9.72 | 9.66 | 0.21% | 155,353 |
| Mar 26, 2025 | 9.73 | 9.83 | 9.68 | 9.70 | 9.64 | - | 183,685 |
| Mar 25, 2025 | 9.68 | 9.75 | 9.53 | 9.70 | 9.64 | -0.21% | 512,564 |
| Mar 24, 2025 | 9.71 | 9.82 | 9.70 | 9.72 | 9.66 | 0.21% | 260,251 |
| Mar 21, 2025 | 9.73 | 9.76 | 9.62 | 9.70 | 9.64 | -1.02% | 174,649 |
| Mar 20, 2025 | 9.73 | 9.84 | 9.72 | 9.80 | 9.74 | 0.82% | 175,909 |
| Mar 19, 2025 | 9.75 | 9.85 | 9.71 | 9.72 | 9.66 | -0.21% | 205,527 |
| Mar 18, 2025 | 9.65 | 9.75 | 9.65 | 9.74 | 9.68 | 0.21% | 136,544 |
| Mar 17, 2025 | 9.62 | 9.74 | 9.60 | 9.72 | 9.66 | 1.04% | 182,496 |
| Mar 14, 2025 | 9.40 | 9.70 | 9.40 | 9.62 | 9.56 | 1.80% | 262,101 |
| Mar 13, 2025 | 9.48 | 9.59 | 9.38 | 9.45 | 9.39 | -0.94% | 198,291 |
| Mar 12, 2025 | 9.46 | 9.56 | 9.43 | 9.54 | 9.48 | 0.95% | 295,747 |
| Mar 11, 2025 | 9.57 | 9.67 | 9.40 | 9.45 | 9.39 | -1.97% | 445,027 |
| Mar 10, 2025 | 9.69 | 9.69 | 9.51 | 9.64 | 9.58 | -0.62% | 320,175 |
| Mar 7, 2025 | 9.89 | 10.03 | 9.67 | 9.70 | 9.64 | -2.12% | 433,670 |
| Mar 6, 2025 | 9.89 | 9.94 | 9.73 | 9.91 | 9.85 | 0.41% | 276,796 |
| Mar 5, 2025 | 9.70 | 9.96 | 9.70 | 9.87 | 9.81 | 2.07% | 324,029 |
| Mar 4, 2025 | 9.79 | 9.81 | 9.36 | 9.67 | 9.61 | -3.30% | 542,373 |
| Mar 3, 2025 | 10.39 | 10.50 | 9.96 | 10.00 | 9.94 | -3.47% | 381,525 |
| Feb 28, 2025 | 9.89 | 10.41 | 9.89 | 10.36 | 10.30 | 5.28% | 646,714 |
| Feb 27, 2025 | 9.99 | 10.00 | 9.83 | 9.84 | 9.72 | -0.71% | 217,211 |
| Feb 26, 2025 | 9.90 | 10.04 | 9.87 | 9.91 | 9.79 | - | 344,700 |
| Feb 25, 2025 | 9.95 | 10.00 | 9.86 | 9.91 | 9.79 | -0.40% | 203,150 |
| Feb 24, 2025 | 9.90 | 10.02 | 9.85 | 9.95 | 9.83 | 0.51% | 197,952 |
| Feb 21, 2025 | 10.04 | 10.10 | 9.88 | 9.90 | 9.78 | -1.10% | 222,097 |
| Feb 20, 2025 | 9.91 | 10.06 | 9.89 | 10.01 | 9.89 | 0.60% | 277,700 |
| Feb 19, 2025 | 9.97 | 9.98 | 9.87 | 9.95 | 9.83 | -0.20% | 206,601 |
| Feb 18, 2025 | 10.02 | 10.03 | 9.91 | 9.97 | 9.85 | -0.50% | 212,382 |
| Feb 14, 2025 | 10.21 | 10.21 | 10.00 | 10.02 | 9.90 | -1.38% | 224,387 |
| Feb 13, 2025 | 10.08 | 10.23 | 10.08 | 10.16 | 10.04 | 0.40% | 168,381 |
| Feb 12, 2025 | 10.20 | 10.20 | 10.06 | 10.12 | 10.00 | -0.20% | 201,709 |