Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 21.20
+0.28 (1.34%)
At close: Feb 11, 2026
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.87 | 21.30 | 20.76 | 21.20 | 21.20 | 1.34% | 278,657 |
| Feb 10, 2026 | 20.92 | 21.29 | 20.90 | 20.92 | 20.92 | 0.05% | 276,667 |
| Feb 9, 2026 | 21.09 | 21.18 | 20.77 | 20.91 | 20.91 | -0.33% | 327,413 |
| Feb 6, 2026 | 21.16 | 21.23 | 20.71 | 20.98 | 20.98 | -0.47% | 217,838 |
| Feb 5, 2026 | 20.92 | 21.42 | 20.84 | 21.08 | 21.08 | 0.76% | 274,712 |
| Feb 4, 2026 | 20.62 | 21.14 | 20.58 | 20.92 | 20.92 | 1.70% | 334,509 |
| Feb 3, 2026 | 20.77 | 20.77 | 20.38 | 20.57 | 20.57 | -0.10% | 474,177 |
| Feb 2, 2026 | 20.22 | 20.87 | 20.01 | 20.59 | 20.59 | 1.83% | 613,778 |
| Jan 30, 2026 | 20.32 | 20.44 | 20.03 | 20.22 | 20.22 | -1.08% | 385,014 |
| Jan 29, 2026 | 20.55 | 20.68 | 20.31 | 20.44 | 20.39 | -0.63% | 510,321 |
| Jan 28, 2026 | 20.55 | 20.87 | 20.55 | 20.57 | 20.52 | - | 326,372 |
| Jan 27, 2026 | 20.90 | 20.95 | 20.44 | 20.57 | 20.52 | -1.20% | 327,115 |
| Jan 26, 2026 | 20.90 | 21.05 | 20.57 | 20.82 | 20.77 | -0.29% | 251,552 |
| Jan 23, 2026 | 21.15 | 21.38 | 20.84 | 20.88 | 20.83 | -1.37% | 522,005 |
| Jan 22, 2026 | 21.34 | 21.62 | 21.17 | 21.17 | 21.12 | - | 450,215 |
| Jan 21, 2026 | 21.58 | 21.58 | 21.04 | 21.17 | 21.12 | -0.94% | 345,429 |
| Jan 20, 2026 | 21.33 | 21.58 | 21.10 | 21.37 | 21.32 | - | 306,342 |
| Jan 19, 2026 | 21.20 | 21.45 | 21.18 | 21.37 | 21.32 | 0.90% | 142,734 |
| Jan 16, 2026 | 21.15 | 21.28 | 21.00 | 21.18 | 21.13 | 0.19% | 222,895 |
| Jan 15, 2026 | 21.05 | 21.22 | 20.89 | 21.14 | 21.09 | 0.57% | 346,603 |
| Jan 14, 2026 | 21.04 | 21.47 | 20.92 | 21.02 | 20.97 | -0.61% | 350,923 |
| Jan 13, 2026 | 20.46 | 21.23 | 20.46 | 21.15 | 21.10 | 3.37% | 473,463 |
| Jan 12, 2026 | 20.20 | 20.59 | 20.03 | 20.46 | 20.41 | 1.14% | 510,581 |
| Jan 9, 2026 | 20.50 | 20.51 | 20.16 | 20.23 | 20.18 | -0.98% | 310,973 |
| Jan 8, 2026 | 20.11 | 20.57 | 20.10 | 20.43 | 20.38 | 1.19% | 334,216 |
| Jan 7, 2026 | 20.18 | 20.42 | 20.15 | 20.19 | 20.14 | -0.54% | 259,328 |
| Jan 6, 2026 | 20.16 | 20.50 | 20.16 | 20.30 | 20.25 | 0.05% | 326,842 |
| Jan 5, 2026 | 19.89 | 20.76 | 19.79 | 20.29 | 20.24 | 2.01% | 565,690 |
| Jan 2, 2026 | 20.00 | 20.05 | 19.86 | 19.89 | 19.84 | -1.04% | 119,439 |
| Dec 31, 2025 | 20.07 | 20.12 | 19.85 | 20.10 | 20.05 | 0.10% | 243,679 |
| Dec 30, 2025 | 20.23 | 20.27 | 20.06 | 20.08 | 19.98 | -0.35% | 168,916 |
| Dec 29, 2025 | 20.09 | 20.33 | 20.01 | 20.15 | 20.05 | 0.60% | 424,336 |
| Dec 24, 2025 | 20.42 | 20.42 | 20.01 | 20.03 | 19.93 | -1.67% | 186,848 |
| Dec 23, 2025 | 20.65 | 20.75 | 20.28 | 20.37 | 20.27 | -1.26% | 187,183 |
| Dec 22, 2025 | 20.66 | 21.04 | 20.63 | 20.63 | 20.53 | -0.15% | 261,797 |
| Dec 19, 2025 | 20.60 | 20.68 | 20.40 | 20.66 | 20.56 | 0.54% | 1,751,467 |
| Dec 18, 2025 | 20.19 | 20.60 | 19.50 | 20.55 | 20.45 | 2.65% | 584,609 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.88 | 20.02 | 19.92 | -1.09% | 303,383 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.23 | 20.24 | 20.14 | -1.27% | 295,206 |
| Dec 15, 2025 | 20.21 | 20.67 | 20.21 | 20.50 | 20.40 | 1.38% | 582,812 |
| Dec 12, 2025 | 19.86 | 20.28 | 19.85 | 20.22 | 20.12 | 1.61% | 379,967 |
| Dec 11, 2025 | 19.86 | 20.00 | 19.71 | 19.90 | 19.80 | -0.75% | 437,228 |
| Dec 10, 2025 | 19.88 | 20.06 | 19.76 | 20.05 | 19.95 | 1.16% | 462,181 |
| Dec 9, 2025 | 19.82 | 20.01 | 19.80 | 19.82 | 19.72 | -0.15% | 339,808 |
| Dec 8, 2025 | 19.88 | 19.97 | 19.81 | 19.85 | 19.75 | -0.25% | 307,281 |
| Dec 5, 2025 | 19.93 | 20.00 | 19.82 | 19.90 | 19.80 | -0.55% | 211,096 |
| Dec 4, 2025 | 20.15 | 20.19 | 19.84 | 20.01 | 19.91 | 0.05% | 257,567 |
| Dec 3, 2025 | 19.87 | 20.04 | 19.81 | 20.00 | 19.90 | 0.30% | 329,123 |
| Dec 2, 2025 | 19.99 | 19.99 | 19.81 | 19.94 | 19.84 | 0.40% | 175,881 |
| Dec 1, 2025 | 20.04 | 20.11 | 19.72 | 19.86 | 19.76 | -1.59% | 309,091 |