Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada · Delayed Price · Currency is CAD 12.91
-0.02 (-0.15%)
Sep 4, 2025, 4:00 PM EDT
TSX:CHE.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.95 | 12.98 | 12.89 | 12.91 | 12.91 | -0.15% | 178,169 |
| Sep 3, 2025 | 12.76 | 12.98 | 12.75 | 12.93 | 12.93 | 0.94% | 159,965 |
| Sep 2, 2025 | 12.99 | 13.10 | 12.78 | 12.81 | 12.81 | -1.84% | 265,418 |
| Aug 29, 2025 | 13.00 | 13.05 | 12.73 | 13.05 | 13.05 | 0.08% | 301,244 |
| Aug 28, 2025 | 13.09 | 13.09 | 12.90 | 13.04 | 12.98 | - | 293,202 |
| Aug 27, 2025 | 13.05 | 13.06 | 13.00 | 13.04 | 12.98 | -0.23% | 127,439 |
| Aug 26, 2025 | 13.09 | 13.15 | 13.03 | 13.07 | 13.01 | 0.15% | 259,238 |
| Aug 25, 2025 | 13.17 | 13.17 | 12.98 | 13.05 | 12.99 | -0.38% | 236,803 |
| Aug 22, 2025 | 13.10 | 13.18 | 13.04 | 13.10 | 13.04 | 0.15% | 160,926 |
| Aug 21, 2025 | 12.80 | 13.14 | 12.80 | 13.08 | 13.02 | 1.40% | 394,824 |
| Aug 20, 2025 | 12.75 | 13.05 | 12.68 | 12.90 | 12.84 | 1.26% | 362,189 |
| Aug 19, 2025 | 12.69 | 12.87 | 12.58 | 12.74 | 12.68 | 0.31% | 592,919 |
| Aug 18, 2025 | 12.25 | 12.86 | 12.24 | 12.70 | 12.64 | 3.76% | 768,787 |
| Aug 15, 2025 | 12.00 | 12.29 | 11.75 | 12.24 | 12.19 | 10.07% | 1,391,560 |
| Aug 14, 2025 | 11.18 | 11.22 | 11.02 | 11.12 | 11.07 | -0.71% | 385,446 |
| Aug 13, 2025 | 11.27 | 11.31 | 11.15 | 11.20 | 11.15 | -0.62% | 312,629 |
| Aug 12, 2025 | 11.27 | 11.27 | 11.17 | 11.27 | 11.22 | 0.18% | 328,639 |
| Aug 11, 2025 | 11.20 | 11.27 | 11.18 | 11.25 | 11.20 | 0.63% | 109,419 |
| Aug 8, 2025 | 11.16 | 11.22 | 11.13 | 11.18 | 11.13 | -0.09% | 94,725 |
| Aug 7, 2025 | 11.16 | 11.22 | 11.12 | 11.19 | 11.14 | 0.18% | 104,489 |
| Aug 6, 2025 | 11.27 | 11.30 | 11.08 | 11.17 | 11.12 | -0.45% | 257,725 |
| Aug 5, 2025 | 11.24 | 11.32 | 11.20 | 11.22 | 11.17 | 0.27% | 206,216 |
| Aug 1, 2025 | 11.14 | 11.20 | 11.11 | 11.19 | 11.14 | -0.53% | 213,486 |
| Jul 31, 2025 | 11.26 | 11.28 | 11.18 | 11.25 | 11.20 | -0.18% | 244,078 |
| Jul 30, 2025 | 11.32 | 11.32 | 11.21 | 11.27 | 11.16 | -0.09% | 199,952 |
| Jul 29, 2025 | 11.30 | 11.38 | 11.24 | 11.28 | 11.22 | 0.27% | 376,329 |
| Jul 28, 2025 | 11.20 | 11.26 | 11.11 | 11.25 | 11.19 | 0.63% | 216,575 |
| Jul 25, 2025 | 11.21 | 11.21 | 11.10 | 11.18 | 11.12 | -0.18% | 165,462 |
| Jul 24, 2025 | 11.29 | 11.30 | 11.13 | 11.20 | 11.14 | -0.36% | 211,468 |
| Jul 23, 2025 | 11.18 | 11.33 | 11.18 | 11.24 | 11.18 | - | 168,160 |
| Jul 22, 2025 | 11.15 | 11.26 | 11.15 | 11.24 | 11.18 | 1.08% | 236,161 |
| Jul 21, 2025 | 11.17 | 11.17 | 11.09 | 11.12 | 11.06 | -0.36% | 118,176 |
| Jul 18, 2025 | 11.18 | 11.18 | 11.12 | 11.16 | 11.10 | - | 83,823 |
| Jul 17, 2025 | 11.22 | 11.22 | 11.12 | 11.16 | 11.10 | -0.27% | 86,197 |
| Jul 16, 2025 | 11.16 | 11.21 | 11.13 | 11.19 | 11.13 | -0.09% | 171,917 |
| Jul 15, 2025 | 11.36 | 11.36 | 11.16 | 11.20 | 11.14 | -1.06% | 121,812 |
| Jul 14, 2025 | 11.24 | 11.32 | 11.15 | 11.32 | 11.26 | 1.25% | 153,155 |
| Jul 11, 2025 | 11.19 | 11.23 | 11.13 | 11.18 | 11.12 | -0.62% | 113,140 |
| Jul 10, 2025 | 11.24 | 11.26 | 11.15 | 11.25 | 11.19 | 0.54% | 135,314 |
| Jul 9, 2025 | 11.38 | 11.39 | 11.05 | 11.19 | 11.13 | -1.15% | 199,011 |
| Jul 8, 2025 | 11.11 | 11.33 | 11.08 | 11.32 | 11.26 | 2.17% | 168,536 |
| Jul 7, 2025 | 11.10 | 11.17 | 11.04 | 11.08 | 11.02 | 0.09% | 131,123 |
| Jul 4, 2025 | 11.09 | 11.10 | 11.02 | 11.07 | 11.01 | 0.18% | 64,665 |
| Jul 3, 2025 | 11.09 | 11.10 | 11.01 | 11.05 | 10.99 | -0.45% | 67,625 |
| Jul 2, 2025 | 11.08 | 11.12 | 11.03 | 11.10 | 11.04 | - | 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 |