Chartwell Retirement Residences (TSX:CSH.UN)
Canada
· Delayed Price · Currency is CAD 16.39
+0.08 (0.49%)
Apr 23, 2025, 4:00 PM EDT
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.44 | 16.47 | 16.12 | 16.39 | 16.39 | 0.49% | 330,822 |
| Apr 22, 2025 | 16.26 | 16.38 | 16.24 | 16.31 | 16.31 | 0.80% | 190,294 |
| Apr 21, 2025 | 16.45 | 16.45 | 16.07 | 16.18 | 16.18 | -1.28% | 182,591 |
| Apr 17, 2025 | 16.50 | 16.72 | 16.36 | 16.39 | 16.39 | -0.85% | 218,365 |
| Apr 16, 2025 | 16.52 | 16.70 | 16.41 | 16.53 | 16.53 | -0.30% | 180,406 |
| Apr 15, 2025 | 16.20 | 16.67 | 16.15 | 16.58 | 16.58 | 3.11% | 455,128 |
| Apr 14, 2025 | 16.07 | 16.30 | 16.06 | 16.08 | 16.08 | 1.26% | 289,515 |
| Apr 11, 2025 | 15.62 | 16.00 | 15.62 | 15.88 | 15.88 | 1.60% | 284,192 |
| Apr 10, 2025 | 16.33 | 16.40 | 15.62 | 15.63 | 15.63 | -4.23% | 563,630 |
| Apr 9, 2025 | 15.60 | 16.50 | 15.59 | 16.32 | 16.32 | 3.03% | 510,655 |
| Apr 8, 2025 | 16.55 | 16.55 | 15.72 | 15.84 | 15.84 | -2.94% | 547,064 |
| Apr 7, 2025 | 16.30 | 16.46 | 15.80 | 16.32 | 16.32 | -2.63% | 924,360 |
| Apr 4, 2025 | 16.75 | 17.12 | 16.52 | 16.76 | 16.76 | -1.00% | 577,937 |
| Apr 3, 2025 | 16.84 | 17.11 | 16.68 | 16.93 | 16.93 | 0.30% | 361,589 |
| Apr 2, 2025 | 16.65 | 16.91 | 16.65 | 16.88 | 16.88 | 1.08% | 190,875 |
| Apr 1, 2025 | 16.72 | 16.84 | 16.63 | 16.70 | 16.70 | -0.48% | 155,985 |
| Mar 31, 2025 | 16.70 | 16.89 | 16.63 | 16.78 | 16.78 | 0.42% | 580,154 |
| Mar 28, 2025 | 16.70 | 16.85 | 16.60 | 16.71 | 16.66 | 0.42% | 325,497 |
| Mar 27, 2025 | 16.50 | 16.73 | 16.43 | 16.64 | 16.59 | 0.97% | 222,797 |
| Mar 26, 2025 | 16.69 | 16.83 | 16.47 | 16.48 | 16.43 | -1.38% | 230,335 |
| Mar 25, 2025 | 16.54 | 16.85 | 16.46 | 16.71 | 16.66 | 0.97% | 854,332 |
| Mar 24, 2025 | 16.51 | 16.65 | 16.40 | 16.55 | 16.50 | 0.67% | 404,901 |
| Mar 21, 2025 | 16.40 | 16.53 | 16.35 | 16.44 | 16.39 | 0.43% | 819,583 |
| Mar 20, 2025 | 16.39 | 16.47 | 16.30 | 16.37 | 16.32 | - | 426,930 |
| Mar 19, 2025 | 16.51 | 16.51 | 16.35 | 16.37 | 16.32 | -0.37% | 256,324 |
| Mar 18, 2025 | 16.75 | 16.80 | 16.39 | 16.43 | 16.38 | -1.68% | 515,893 |
| Mar 17, 2025 | 16.50 | 16.88 | 16.39 | 16.71 | 16.66 | 1.09% | 223,804 |
| Mar 14, 2025 | 16.52 | 16.61 | 16.48 | 16.53 | 16.48 | -0.36% | 356,830 |
| Mar 13, 2025 | 16.93 | 16.98 | 16.52 | 16.59 | 16.54 | -2.07% | 230,460 |
| Mar 12, 2025 | 16.69 | 17.07 | 16.51 | 16.94 | 16.89 | 1.93% | 502,036 |
| Mar 11, 2025 | 16.78 | 16.83 | 16.56 | 16.62 | 16.57 | -0.72% | 377,386 |
| Mar 10, 2025 | 16.80 | 16.90 | 16.58 | 16.74 | 16.69 | 0.12% | 293,931 |
| Mar 7, 2025 | 16.94 | 17.10 | 16.71 | 16.72 | 16.67 | -1.53% | 344,337 |
| Mar 6, 2025 | 17.31 | 17.31 | 16.95 | 16.98 | 16.93 | -2.02% | 255,164 |
| Mar 5, 2025 | 17.53 | 17.53 | 17.09 | 17.33 | 17.28 | -0.74% | 340,428 |
| Mar 4, 2025 | 17.15 | 17.69 | 17.15 | 17.46 | 17.41 | 1.16% | 439,535 |
| Mar 3, 2025 | 16.91 | 17.32 | 16.91 | 17.26 | 17.21 | 2.74% | 545,692 |
| Feb 28, 2025 | 16.55 | 17.16 | 16.35 | 16.80 | 16.80 | 1.39% | 561,019 |
| Feb 27, 2025 | 16.83 | 16.94 | 16.55 | 16.57 | 16.52 | -1.49% | 384,382 |
| Feb 26, 2025 | 16.72 | 16.96 | 16.72 | 16.82 | 16.77 | 0.54% | 311,336 |
| Feb 25, 2025 | 16.66 | 16.94 | 16.64 | 16.73 | 16.68 | 0.60% | 359,832 |
| Feb 24, 2025 | 16.75 | 16.88 | 16.62 | 16.63 | 16.58 | -1.13% | 289,941 |
| Feb 21, 2025 | 16.80 | 17.01 | 16.67 | 16.82 | 16.77 | -0.65% | 743,332 |
| Feb 20, 2025 | 16.84 | 17.12 | 16.70 | 16.93 | 16.88 | 0.77% | 315,193 |
| Feb 19, 2025 | 16.60 | 16.89 | 16.49 | 16.80 | 16.75 | 1.57% | 309,922 |
| Feb 18, 2025 | 16.45 | 16.63 | 16.32 | 16.54 | 16.49 | 1.04% | 313,985 |
| Feb 14, 2025 | 16.48 | 16.73 | 16.32 | 16.37 | 16.32 | -0.67% | 463,359 |
| Feb 13, 2025 | 16.08 | 16.50 | 16.03 | 16.48 | 16.43 | 2.30% | 298,494 |
| Feb 12, 2025 | 16.12 | 16.22 | 15.98 | 16.11 | 16.06 | 0.19% | 301,381 |
| Feb 11, 2025 | 16.27 | 16.27 | 16.01 | 16.08 | 16.03 | -1.11% | 163,462 |