Skip to main content
logo
Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.51
-0.19 (-1.14%)
At close: Jun 5, 2026

TSX:CHE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.6916.6916.3816.5116.51-1.14%278,447
Jun 4, 202616.4016.7616.4016.7016.701.33%306,483
Jun 3, 202616.5016.7916.4816.4816.48-0.36%104,293
Jun 2, 202616.6016.8316.5216.5416.54-0.72%170,957
Jun 1, 202617.0017.0616.5316.6616.66-2.00%407,163
May 29, 202616.9117.0216.6417.0017.000.18%284,203
May 28, 202617.0517.0716.8317.0316.970.35%216,565
May 27, 202617.4217.5416.9616.9716.91-2.42%214,522
May 26, 202617.0517.4617.0117.3917.332.29%302,944
May 25, 202616.8617.0216.7017.0016.940.89%169,798
May 22, 202616.7817.0316.5416.8516.790.72%314,612
May 21, 202616.2516.7316.2516.7316.672.32%338,638
May 20, 202616.5016.7816.2716.3516.29-0.37%365,833
May 19, 202616.8916.8916.4016.4116.35-2.73%276,968
May 15, 202616.8517.0716.8116.8716.81-1.17%140,984
May 14, 202616.7717.2516.7417.0717.011.85%301,060
May 13, 202616.6917.0516.5616.7616.701.02%545,556
May 12, 202617.0517.9916.3016.5916.53-9.84%1,431,328
May 11, 202617.9318.4317.8018.4018.344.01%361,601
May 8, 202617.8018.2117.4717.6917.63-0.62%671,311
May 7, 202617.6517.8417.4717.8017.740.91%256,966
May 6, 202617.6517.7917.4617.6417.580.46%301,620
May 5, 202617.0317.6517.0317.5617.502.33%374,658
May 4, 202617.1817.3817.0517.1617.10-0.81%225,746
May 1, 202617.2017.4917.1217.3017.241.35%286,246
Apr 30, 202616.6717.1216.5417.0717.012.46%465,184
Apr 29, 202616.8117.1516.6716.7216.600.06%530,195
Apr 28, 202617.0017.4716.7016.7116.590.42%495,344
Apr 27, 202616.3616.6716.3616.6416.522.27%344,150
Apr 24, 202616.2216.2815.9816.2716.151.43%213,669
Apr 23, 202616.1516.5415.5816.0415.932.49%497,432
Apr 22, 202615.5015.6915.4615.6515.541.36%432,823
Apr 21, 202615.0115.6515.0115.4415.332.05%461,940
Apr 20, 202614.6915.1414.6015.1315.022.51%296,662
Apr 17, 202615.1115.2714.7214.7614.66-2.77%905,079
Apr 16, 202615.4915.5814.9215.1815.07-1.17%388,486
Apr 15, 202614.4015.4414.4015.3615.255.93%1,338,541
Apr 14, 202614.2515.0013.5114.5014.40-18.36%3,418,434
Apr 13, 202617.1917.9617.1517.7617.634.23%782,530
Apr 10, 202616.7117.2116.7017.0416.921.55%442,302
Apr 9, 202616.7516.8516.5116.7816.660.54%161,652
Apr 8, 202616.8116.8516.2016.6916.57-0.77%284,120
Apr 7, 202616.4016.9916.4016.8216.702.75%525,605
Apr 6, 202615.9716.3815.9716.3716.253.09%406,392
Apr 2, 202616.0016.0915.8815.8815.77-1.31%224,465
Apr 1, 202616.0116.3316.0116.0915.98-0.43%180,715
Mar 31, 202615.9016.1615.8016.1616.052.02%376,664
Mar 30, 202616.3816.4215.7615.9015.73-2.75%754,840
Mar 27, 202616.1016.3516.0016.3516.171.81%221,710
Mar 26, 202616.2416.3316.0316.0615.89-1.17%231,263