Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada · Delayed Price · Currency is CAD 11.16
-0.01 (-0.04%)
Jul 18, 2025, 4:00 PM EDT
TSX:CHE.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.18 | 11.18 | 11.12 | 11.16 | 11.16 | - | 83,823 |
| Jul 17, 2025 | 11.22 | 11.22 | 11.12 | 11.16 | 11.16 | -0.27% | 86,197 |
| Jul 16, 2025 | 11.16 | 11.21 | 11.13 | 11.19 | 11.19 | -0.09% | 171,917 |
| Jul 15, 2025 | 11.36 | 11.36 | 11.16 | 11.20 | 11.20 | -1.06% | 121,812 |
| Jul 14, 2025 | 11.24 | 11.32 | 11.15 | 11.32 | 11.32 | 1.25% | 153,155 |
| Jul 11, 2025 | 11.19 | 11.23 | 11.13 | 11.18 | 11.18 | -0.62% | 113,140 |
| Jul 10, 2025 | 11.24 | 11.26 | 11.15 | 11.25 | 11.25 | 0.54% | 135,314 |
| Jul 9, 2025 | 11.38 | 11.39 | 11.05 | 11.19 | 11.19 | -1.15% | 199,011 |
| Jul 8, 2025 | 11.11 | 11.33 | 11.08 | 11.32 | 11.32 | 2.17% | 168,536 |
| Jul 7, 2025 | 11.10 | 11.17 | 11.04 | 11.08 | 11.08 | 0.09% | 131,123 |
| Jul 4, 2025 | 11.09 | 11.10 | 11.02 | 11.07 | 11.07 | 0.18% | 64,665 |
| Jul 3, 2025 | 11.09 | 11.10 | 11.01 | 11.05 | 11.05 | -0.45% | 67,625 |
| Jul 2, 2025 | 11.08 | 11.12 | 11.03 | 11.10 | 11.10 | - | 118,631 |
| Jun 30, 2025 | 10.97 | 11.11 | 10.95 | 11.10 | 11.10 | 0.36% | 202,146 |
| Jun 27, 2025 | 10.99 | 11.12 | 10.97 | 11.06 | 11.00 | 0.55% | 124,179 |
| Jun 26, 2025 | 10.98 | 11.05 | 10.98 | 11.00 | 10.94 | -0.36% | 209,451 |
| Jun 25, 2025 | 11.10 | 11.10 | 11.00 | 11.04 | 10.98 | -0.27% | 125,214 |
| Jun 24, 2025 | 11.05 | 11.10 | 11.03 | 11.07 | 11.01 | 0.18% | 127,071 |
| Jun 23, 2025 | 11.13 | 11.16 | 11.04 | 11.05 | 10.99 | -0.81% | 169,713 |
| Jun 20, 2025 | 11.09 | 11.19 | 11.09 | 11.14 | 11.08 | 0.27% | 123,039 |
| Jun 19, 2025 | 11.07 | 11.14 | 11.06 | 11.11 | 11.05 | -0.09% | 67,832 |
| Jun 18, 2025 | 11.06 | 11.16 | 11.06 | 11.12 | 11.06 | -0.27% | 96,988 |
| Jun 17, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.09 | 0.45% | 105,787 |
| Jun 16, 2025 | 11.10 | 11.14 | 11.01 | 11.10 | 11.04 | 0.54% | 63,109 |
| Jun 13, 2025 | 11.19 | 11.19 | 11.00 | 11.04 | 10.98 | -0.63% | 128,125 |
| Jun 12, 2025 | 11.06 | 11.12 | 11.01 | 11.11 | 11.05 | 0.36% | 112,930 |
| Jun 11, 2025 | 11.05 | 11.10 | 11.01 | 11.07 | 11.01 | 0.27% | 103,732 |
| Jun 10, 2025 | 11.02 | 11.11 | 11.01 | 11.04 | 10.98 | 0.27% | 85,224 |
| Jun 9, 2025 | 11.08 | 11.09 | 11.01 | 11.01 | 10.95 | -0.63% | 145,174 |
| Jun 6, 2025 | 11.05 | 11.11 | 10.96 | 11.08 | 11.02 | 0.18% | 136,352 |
| Jun 5, 2025 | 11.08 | 11.10 | 11.02 | 11.06 | 11.00 | -0.27% | 58,454 |
| Jun 4, 2025 | 11.12 | 11.12 | 11.03 | 11.09 | 11.03 | -0.27% | 117,998 |
| Jun 3, 2025 | 11.04 | 11.21 | 11.00 | 11.12 | 11.06 | 0.72% | 141,496 |
| Jun 2, 2025 | 11.25 | 11.30 | 11.03 | 11.04 | 10.98 | -1.87% | 291,755 |
| May 30, 2025 | 11.15 | 11.30 | 11.14 | 11.25 | 11.25 | 0.09% | 322,078 |
| May 29, 2025 | 11.14 | 11.33 | 11.14 | 11.24 | 11.18 | 1.08% | 272,064 |
| May 28, 2025 | 11.24 | 11.30 | 11.12 | 11.12 | 11.06 | -1.07% | 154,975 |
| May 27, 2025 | 11.19 | 11.29 | 11.12 | 11.24 | 11.18 | 0.36% | 253,585 |
| May 26, 2025 | 11.09 | 11.26 | 11.05 | 11.20 | 11.14 | 0.45% | 132,388 |
| May 23, 2025 | 11.05 | 11.19 | 11.01 | 11.15 | 11.09 | 0.63% | 257,340 |
| May 22, 2025 | 11.11 | 11.15 | 11.00 | 11.08 | 11.02 | -0.36% | 260,190 |
| May 21, 2025 | 11.27 | 11.35 | 11.08 | 11.12 | 11.06 | -1.77% | 287,646 |
| May 20, 2025 | 11.20 | 11.44 | 11.07 | 11.32 | 11.26 | 0.80% | 461,403 |
| May 16, 2025 | 11.04 | 11.27 | 11.00 | 11.23 | 11.17 | 2.37% | 490,618 |
| May 15, 2025 | 10.77 | 11.06 | 10.65 | 10.97 | 10.91 | 1.76% | 776,793 |
| May 14, 2025 | 10.81 | 10.96 | 10.61 | 10.78 | 10.72 | 0.75% | 605,990 |
| May 13, 2025 | 10.62 | 10.80 | 10.25 | 10.70 | 10.65 | 8.30% | 1,142,937 |
| May 12, 2025 | 9.84 | 9.99 | 9.76 | 9.88 | 9.83 | 1.65% | 325,971 |
| May 9, 2025 | 9.74 | 9.84 | 9.71 | 9.72 | 9.67 | 0.62% | 273,873 |
| May 8, 2025 | 9.72 | 9.75 | 9.64 | 9.66 | 9.61 | 0.21% | 150,725 |