Chartwell Retirement Residences (TSX:CSH.UN)
18.30
+0.09 (0.49%)
Jun 5, 2025, 4:00 PM EDT
TSX:CSH.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 18.22 | 18.37 | 18.07 | 18.30 | 18.30 | 0.49% | 144,943 |
Jun 4, 2025 | 18.43 | 18.43 | 18.12 | 18.21 | 18.21 | -1.09% | 387,661 |
Jun 3, 2025 | 18.26 | 18.58 | 18.08 | 18.41 | 18.41 | 1.15% | 309,704 |
Jun 2, 2025 | 18.64 | 18.67 | 18.20 | 18.20 | 18.20 | -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 |
May 7, 2025 | 17.53 | 17.82 | 17.44 | 17.46 | 17.41 | -0.40% | 305,811 |
May 6, 2025 | 17.61 | 17.68 | 17.48 | 17.53 | 17.48 | -0.90% | 155,831 |
May 5, 2025 | 17.79 | 17.95 | 17.62 | 17.69 | 17.64 | -0.51% | 382,522 |
May 2, 2025 | 17.72 | 17.79 | 17.43 | 17.78 | 17.73 | 1.77% | 564,793 |
May 1, 2025 | 17.49 | 17.63 | 17.39 | 17.47 | 17.42 | 0.92% | 356,978 |
Apr 30, 2025 | 17.39 | 17.39 | 17.21 | 17.31 | 17.26 | -0.17% | 234,957 |
Apr 29, 2025 | 17.17 | 17.39 | 17.16 | 17.34 | 17.24 | 0.76% | 358,143 |
Apr 28, 2025 | 17.05 | 17.23 | 17.05 | 17.21 | 17.11 | 0.47% | 169,194 |
Apr 25, 2025 | 16.80 | 17.16 | 16.78 | 17.13 | 17.03 | 1.96% | 218,187 |
Apr 24, 2025 | 16.35 | 16.89 | 16.35 | 16.80 | 16.70 | 2.50% | 490,163 |
Apr 23, 2025 | 16.44 | 16.47 | 16.12 | 16.39 | 16.30 | 0.49% | 357,322 |
Apr 22, 2025 | 16.26 | 16.38 | 16.24 | 16.31 | 16.22 | 0.80% | 190,294 |
Apr 21, 2025 | 16.45 | 16.45 | 16.07 | 16.18 | 16.09 | -1.28% | 182,591 |
Apr 17, 2025 | 16.50 | 16.72 | 16.36 | 16.39 | 16.30 | -0.85% | 218,365 |
Apr 16, 2025 | 16.52 | 16.70 | 16.41 | 16.53 | 16.44 | -0.30% | 180,406 |
Apr 15, 2025 | 16.20 | 16.67 | 16.15 | 16.58 | 16.49 | 3.11% | 455,118 |
Apr 14, 2025 | 16.07 | 16.30 | 16.06 | 16.08 | 15.99 | 1.26% | 289,515 |
Apr 11, 2025 | 15.62 | 16.00 | 15.62 | 15.88 | 15.79 | 1.60% | 284,192 |
Apr 10, 2025 | 16.33 | 16.40 | 15.62 | 15.63 | 15.54 | -4.23% | 563,630 |
Apr 9, 2025 | 15.60 | 16.50 | 15.59 | 16.32 | 16.23 | 3.03% | 510,591 |
Apr 8, 2025 | 16.55 | 16.55 | 15.72 | 15.84 | 15.75 | -2.94% | 547,064 |
Apr 7, 2025 | 16.30 | 16.46 | 15.80 | 16.32 | 16.23 | -2.63% | 924,273 |
Apr 4, 2025 | 16.75 | 17.12 | 16.52 | 16.76 | 16.66 | -1.00% | 577,937 |
Apr 3, 2025 | 16.84 | 17.11 | 16.68 | 16.93 | 16.83 | 0.30% | 361,588 |
Apr 2, 2025 | 16.65 | 16.91 | 16.65 | 16.88 | 16.78 | 1.08% | 190,875 |
Apr 1, 2025 | 16.72 | 16.84 | 16.63 | 16.70 | 16.60 | -0.48% | 155,927 |
Mar 31, 2025 | 16.70 | 16.89 | 16.63 | 16.78 | 16.68 | 0.42% | 580,154 |
Mar 28, 2025 | 16.70 | 16.85 | 16.60 | 16.71 | 16.56 | 0.42% | 325,455 |
Mar 27, 2025 | 16.50 | 16.73 | 16.43 | 16.64 | 16.49 | 0.97% | 222,797 |
Mar 26, 2025 | 16.69 | 16.83 | 16.47 | 16.48 | 16.34 | -1.38% | 230,239 |