Skip to main content
logo
Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.87
-0.20 (-1.17%)
May 15, 2026, 4:00 PM EST

TSX:CHE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.8517.0716.8116.8716.87-1.17%140,984
May 14, 202616.7717.2516.7417.0717.071.85%301,060
May 13, 202616.6917.0516.5616.7616.761.02%545,556
May 12, 202617.0517.9916.3016.5916.59-9.84%1,431,328
May 11, 202617.9318.4317.8018.4018.404.01%361,601
May 8, 202617.8018.2117.4717.6917.69-0.62%671,311
May 7, 202617.6517.8417.4717.8017.800.91%256,966
May 6, 202617.6517.7917.4617.6417.640.46%301,620
May 5, 202617.0317.6517.0317.5617.562.33%374,658
May 4, 202617.1817.3817.0517.1617.16-0.81%225,746
May 1, 202617.2017.4917.1217.3017.301.35%286,246
Apr 30, 202616.6717.1216.5417.0717.072.09%465,184
Apr 29, 202616.8117.1516.6716.7216.660.06%530,195
Apr 28, 202617.0017.4716.7016.7116.650.42%495,344
Apr 27, 202616.3616.6716.3616.6416.582.27%344,150
Apr 24, 202616.2216.2815.9816.2716.211.43%213,669
Apr 23, 202616.1516.5415.5816.0415.982.49%497,432
Apr 22, 202615.5015.6915.4615.6515.591.36%432,823
Apr 21, 202615.0115.6515.0115.4415.382.05%461,940
Apr 20, 202614.6915.1414.6015.1315.082.51%296,662
Apr 17, 202615.1115.2714.7214.7614.71-2.77%905,079
Apr 16, 202615.4915.5814.9215.1815.13-1.17%388,486
Apr 15, 202614.4015.4414.4015.3615.305.93%1,338,541
Apr 14, 202614.2515.0013.5114.5014.45-18.36%3,418,434
Apr 13, 202617.1917.9617.1517.7617.704.23%782,530
Apr 10, 202616.7117.2116.7017.0416.981.55%442,302
Apr 9, 202616.7516.8516.5116.7816.720.54%161,652
Apr 8, 202616.8116.8516.2016.6916.63-0.77%284,120
Apr 7, 202616.4016.9916.4016.8216.762.75%525,605
Apr 6, 202615.9716.3815.9716.3716.313.09%406,392
Apr 2, 202616.0016.0915.8815.8815.82-1.31%224,465
Apr 1, 202616.0116.3316.0116.0916.09-0.43%180,715
Mar 31, 202615.9016.1615.8016.1616.161.64%376,664
Mar 30, 202616.3816.4215.7615.9015.78-2.75%754,840
Mar 27, 202616.1016.3516.0016.3516.231.81%221,710
Mar 26, 202616.2416.3316.0316.0615.94-1.17%231,263
Mar 25, 202615.9916.3315.6116.2516.132.01%343,190
Mar 24, 202615.1615.9515.1615.9315.814.12%439,496
Mar 23, 202615.0615.3315.0615.3015.182.00%225,379
Mar 20, 202615.5015.6514.9915.0014.89-2.91%375,399
Mar 19, 202615.1615.5515.0815.4515.330.78%348,615
Mar 18, 202615.4415.6315.3215.3315.21-1.60%269,215
Mar 17, 202615.3215.6615.2815.5815.461.70%288,115
Mar 16, 202615.2115.6015.2015.3215.200.46%223,677
Mar 13, 202615.3215.4815.1415.2515.130.33%434,657
Mar 12, 202614.4615.2914.4415.2015.094.61%935,351
Mar 11, 202614.7114.8514.5014.5314.42-0.95%298,444
Mar 10, 202614.5214.9214.5214.6714.560.48%282,394
Mar 9, 202614.6614.7214.3414.6014.49-1.55%519,572
Mar 6, 202615.0415.1914.7614.8314.72-1.85%467,171