Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 17.93
-0.30 (-1.65%)
Jul 18, 2025, 4:00 PM EDT
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 18.27 | 18.27 | 17.89 | 17.93 | 17.93 | -1.65% | 245,173 |
| Jul 17, 2025 | 18.32 | 18.32 | 18.01 | 18.23 | 18.23 | -0.33% | 259,582 |
| Jul 16, 2025 | 18.36 | 18.56 | 18.24 | 18.29 | 18.29 | -0.05% | 210,611 |
| Jul 15, 2025 | 18.52 | 18.52 | 18.15 | 18.30 | 18.30 | -0.60% | 314,365 |
| Jul 14, 2025 | 18.38 | 18.53 | 18.36 | 18.41 | 18.41 | 0.27% | 277,766 |
| Jul 11, 2025 | 18.27 | 18.46 | 18.25 | 18.36 | 18.36 | 0.05% | 243,526 |
| Jul 10, 2025 | 18.50 | 18.60 | 18.06 | 18.35 | 18.35 | -0.38% | 574,916 |
| Jul 9, 2025 | 18.51 | 18.57 | 18.30 | 18.42 | 18.42 | 0.33% | 304,644 |
| Jul 8, 2025 | 18.33 | 18.58 | 18.27 | 18.36 | 18.36 | 0.05% | 369,045 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.21 | 18.35 | 18.35 | -0.16% | 356,257 |
| Jul 4, 2025 | 18.27 | 18.48 | 18.22 | 18.38 | 18.38 | 0.33% | 259,773 |
| Jul 3, 2025 | 18.68 | 18.68 | 18.31 | 18.32 | 18.32 | -1.29% | 180,097 |
| Jul 2, 2025 | 18.58 | 18.70 | 18.50 | 18.56 | 18.56 | -0.16% | 393,311 |
| Jun 30, 2025 | 18.39 | 18.63 | 18.34 | 18.59 | 18.59 | 1.25% | 415,408 |
| Jun 27, 2025 | 18.30 | 18.50 | 18.27 | 18.36 | 18.31 | 0.55% | 483,222 |
| Jun 26, 2025 | 18.18 | 18.28 | 17.86 | 18.26 | 18.21 | 0.83% | 335,840 |
| Jun 25, 2025 | 18.00 | 18.13 | 17.78 | 18.11 | 18.06 | 0.84% | 412,774 |
| Jun 24, 2025 | 18.29 | 18.29 | 17.95 | 17.96 | 17.91 | -1.21% | 301,240 |
| Jun 23, 2025 | 18.15 | 18.43 | 18.13 | 18.18 | 18.13 | 0.11% | 310,565 |
| Jun 20, 2025 | 18.10 | 18.19 | 18.00 | 18.16 | 18.11 | 0.78% | 659,693 |
| Jun 19, 2025 | 17.95 | 18.06 | 17.87 | 18.02 | 17.97 | 0.39% | 116,964 |
| Jun 18, 2025 | 17.98 | 18.04 | 17.92 | 17.95 | 17.90 | -0.22% | 152,687 |
| Jun 17, 2025 | 17.82 | 18.10 | 17.82 | 17.99 | 17.94 | 0.78% | 369,258 |
| Jun 16, 2025 | 18.07 | 18.35 | 17.82 | 17.85 | 17.80 | -1.22% | 267,497 |
| Jun 13, 2025 | 18.06 | 18.14 | 17.92 | 18.07 | 18.02 | 0.06% | 290,786 |
| Jun 12, 2025 | 17.76 | 18.14 | 17.65 | 18.06 | 18.01 | 2.38% | 379,013 |
| Jun 11, 2025 | 17.99 | 18.01 | 17.63 | 17.64 | 17.59 | -1.78% | 219,460 |
| Jun 10, 2025 | 17.89 | 18.04 | 17.75 | 17.96 | 17.91 | 0.34% | 196,809 |
| Jun 9, 2025 | 18.11 | 18.33 | 17.88 | 17.90 | 17.85 | -1.27% | 248,944 |
| Jun 6, 2025 | 18.31 | 18.37 | 18.08 | 18.13 | 18.08 | -0.93% | 116,861 |
| Jun 5, 2025 | 18.22 | 18.37 | 18.07 | 18.30 | 18.25 | 0.49% | 151,742 |
| Jun 4, 2025 | 18.43 | 18.43 | 18.12 | 18.21 | 18.16 | -1.09% | 387,661 |
| Jun 3, 2025 | 18.26 | 18.58 | 18.08 | 18.41 | 18.36 | 1.15% | 309,704 |
| Jun 2, 2025 | 18.64 | 18.67 | 18.20 | 18.20 | 18.15 | -2.20% | 320,521 |
| May 30, 2025 | 18.40 | 18.70 | 18.29 | 18.61 | 18.61 | 1.20% | 448,516 |
| May 29, 2025 | 18.54 | 18.62 | 18.36 | 18.39 | 18.34 | -0.65% | 231,129 |
| May 28, 2025 | 18.28 | 18.60 | 18.24 | 18.51 | 18.46 | 1.20% | 371,508 |
| May 27, 2025 | 18.05 | 18.37 | 18.04 | 18.29 | 18.24 | 1.67% | 294,853 |
| May 26, 2025 | 18.14 | 18.14 | 17.88 | 17.99 | 17.94 | -0.11% | 93,092 |
| May 23, 2025 | 17.66 | 18.01 | 17.55 | 18.01 | 17.96 | 1.81% | 155,915 |
| May 22, 2025 | 17.66 | 17.75 | 17.57 | 17.69 | 17.64 | -0.34% | 173,013 |
| May 21, 2025 | 18.19 | 18.19 | 17.70 | 17.75 | 17.70 | -2.10% | 447,271 |
| May 20, 2025 | 18.31 | 18.48 | 18.12 | 18.13 | 18.08 | -1.52% | 349,178 |
| May 16, 2025 | 18.24 | 18.41 | 18.20 | 18.41 | 18.36 | 1.38% | 431,835 |
| May 15, 2025 | 17.80 | 18.25 | 17.76 | 18.16 | 18.11 | 2.14% | 248,329 |
| May 14, 2025 | 17.90 | 18.13 | 17.75 | 17.78 | 17.73 | -0.67% | 220,492 |
| May 13, 2025 | 18.09 | 18.19 | 17.82 | 17.90 | 17.85 | -0.61% | 312,618 |
| May 12, 2025 | 18.31 | 18.49 | 17.88 | 18.01 | 17.96 | -1.42% | 512,281 |
| May 9, 2025 | 17.63 | 18.38 | 17.23 | 18.27 | 18.22 | 3.63% | 523,693 |
| May 8, 2025 | 17.52 | 17.90 | 17.38 | 17.63 | 17.58 | 0.97% | 466,742 |