Chemtrade Logistics Income Fund (TSX:CHE.UN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.05 | 11.11 | 10.96 | 11.07 | 11.07 | 0.09% | 120,131 |
| Jun 5, 2025 | 11.08 | 11.10 | 11.02 | 11.06 | 11.06 | -0.27% | 58,454 |
| Jun 4, 2025 | 11.12 | 11.12 | 11.03 | 11.09 | 11.09 | -0.27% | 117,998 |
| Jun 3, 2025 | 11.04 | 11.21 | 11.00 | 11.12 | 11.12 | 0.72% | 141,496 |
| Jun 2, 2025 | 11.25 | 11.30 | 11.03 | 11.04 | 11.04 | -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 |
| May 7, 2025 | 9.57 | 9.70 | 9.52 | 9.64 | 9.59 | 1.26% | 180,169 |
| May 6, 2025 | 9.53 | 9.66 | 9.51 | 9.52 | 9.47 | -0.21% | 216,221 |
| May 5, 2025 | 9.56 | 9.59 | 9.48 | 9.54 | 9.49 | -0.31% | 208,696 |
| May 2, 2025 | 9.51 | 9.68 | 9.51 | 9.57 | 9.52 | 0.74% | 171,284 |
| May 1, 2025 | 9.50 | 9.60 | 9.46 | 9.50 | 9.45 | -0.52% | 138,927 |
| Apr 30, 2025 | 9.40 | 9.56 | 9.35 | 9.55 | 9.55 | 0.10% | 226,326 |
| Apr 29, 2025 | 9.68 | 9.70 | 9.53 | 9.54 | 9.48 | -0.93% | 259,047 |
| Apr 28, 2025 | 9.56 | 9.72 | 9.56 | 9.63 | 9.57 | 1.37% | 256,558 |
| Apr 25, 2025 | 9.46 | 9.66 | 9.46 | 9.50 | 9.44 | -0.11% | 279,301 |
| Apr 24, 2025 | 9.50 | 9.58 | 9.44 | 9.51 | 9.45 | 0.74% | 121,080 |
| Apr 23, 2025 | 9.40 | 9.54 | 9.37 | 9.44 | 9.38 | 1.07% | 225,316 |
| Apr 22, 2025 | 9.27 | 9.37 | 9.19 | 9.34 | 9.28 | 1.97% | 151,883 |
| Apr 21, 2025 | 9.26 | 9.27 | 9.14 | 9.16 | 9.10 | -1.29% | 204,623 |
| Apr 17, 2025 | 9.34 | 9.40 | 9.25 | 9.28 | 9.22 | -0.54% | 456,899 |
| Apr 16, 2025 | 9.37 | 9.40 | 9.26 | 9.33 | 9.27 | 0.32% | 165,176 |
| Apr 15, 2025 | 9.34 | 9.49 | 9.29 | 9.30 | 9.24 | -0.43% | 330,135 |
| Apr 14, 2025 | 9.49 | 9.53 | 9.29 | 9.34 | 9.28 | -0.11% | 216,311 |
| Apr 11, 2025 | 8.80 | 9.39 | 8.78 | 9.35 | 9.29 | 6.25% | 373,883 |
| Apr 10, 2025 | 9.16 | 9.16 | 8.75 | 8.80 | 8.75 | -4.45% | 223,198 |
| Apr 9, 2025 | 8.61 | 9.31 | 8.61 | 9.21 | 9.15 | 5.86% | 348,409 |
| Apr 8, 2025 | 9.22 | 9.31 | 8.61 | 8.70 | 8.65 | -3.65% | 399,081 |
| Apr 7, 2025 | 8.81 | 9.20 | 8.50 | 9.03 | 8.98 | -1.63% | 465,421 |
| Apr 4, 2025 | 9.54 | 9.58 | 9.08 | 9.18 | 9.12 | -4.87% | 396,844 |
| Apr 3, 2025 | 9.61 | 9.78 | 9.54 | 9.65 | 9.59 | -0.21% | 305,657 |
| Apr 2, 2025 | 9.74 | 9.86 | 9.67 | 9.67 | 9.61 | -1.73% | 201,479 |
| Apr 1, 2025 | 9.81 | 9.87 | 9.68 | 9.84 | 9.78 | 1.03% | 291,641 |
| Mar 31, 2025 | 9.54 | 9.79 | 9.52 | 9.74 | 9.68 | 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 |