Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
11.08
+0.02 (0.18%)
Jun 6, 2025, 4:00 PM EDT

TSX:CHE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.0511.1110.9611.0711.070.09%120,131
Jun 5, 202511.0811.1011.0211.0611.06-0.27%58,454
Jun 4, 202511.1211.1211.0311.0911.09-0.27%117,998
Jun 3, 202511.0411.2111.0011.1211.120.72%141,496
Jun 2, 202511.2511.3011.0311.0411.04-1.87%291,755
May 30, 202511.1511.3011.1411.2511.250.09%322,078
May 29, 202511.1411.3311.1411.2411.181.08%272,064
May 28, 202511.2411.3011.1211.1211.06-1.07%154,975
May 27, 202511.1911.2911.1211.2411.180.36%253,585
May 26, 202511.0911.2611.0511.2011.140.45%132,388
May 23, 202511.0511.1911.0111.1511.090.63%257,340
May 22, 202511.1111.1511.0011.0811.02-0.36%260,190
May 21, 202511.2711.3511.0811.1211.06-1.77%287,646
May 20, 202511.2011.4411.0711.3211.260.80%461,403
May 16, 202511.0411.2711.0011.2311.172.37%490,618
May 15, 202510.7711.0610.6510.9710.911.76%776,793
May 14, 202510.8110.9610.6110.7810.720.75%605,990
May 13, 202510.6210.8010.2510.7010.658.30%1,142,937
May 12, 20259.849.999.769.889.831.65%325,971
May 9, 20259.749.849.719.729.670.62%273,873
May 8, 20259.729.759.649.669.610.21%150,725
May 7, 20259.579.709.529.649.591.26%180,169
May 6, 20259.539.669.519.529.47-0.21%216,221
May 5, 20259.569.599.489.549.49-0.31%208,696
May 2, 20259.519.689.519.579.520.74%171,284
May 1, 20259.509.609.469.509.45-0.52%138,927
Apr 30, 20259.409.569.359.559.550.10%226,326
Apr 29, 20259.689.709.539.549.48-0.93%259,047
Apr 28, 20259.569.729.569.639.571.37%256,558
Apr 25, 20259.469.669.469.509.44-0.11%279,301
Apr 24, 20259.509.589.449.519.450.74%121,080
Apr 23, 20259.409.549.379.449.381.07%225,316
Apr 22, 20259.279.379.199.349.281.97%151,883
Apr 21, 20259.269.279.149.169.10-1.29%204,623
Apr 17, 20259.349.409.259.289.22-0.54%456,899
Apr 16, 20259.379.409.269.339.270.32%165,176
Apr 15, 20259.349.499.299.309.24-0.43%330,135
Apr 14, 20259.499.539.299.349.28-0.11%216,311
Apr 11, 20258.809.398.789.359.296.25%373,883
Apr 10, 20259.169.168.758.808.75-4.45%223,198
Apr 9, 20258.619.318.619.219.155.86%348,409
Apr 8, 20259.229.318.618.708.65-3.65%399,081
Apr 7, 20258.819.208.509.038.98-1.63%465,421
Apr 4, 20259.549.589.089.189.12-4.87%396,844
Apr 3, 20259.619.789.549.659.59-0.21%305,657
Apr 2, 20259.749.869.679.679.61-1.73%201,479
Apr 1, 20259.819.879.689.849.781.03%291,641
Mar 31, 20259.549.799.529.749.680.93%386,805
Mar 28, 20259.719.719.579.659.59-0.72%213,390
Mar 27, 20259.659.819.629.729.660.21%155,353