Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 19.13
+0.05 (0.26%)
Sep 18, 2025, 4:00 PM EDT
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.05 | 19.26 | 19.05 | 19.13 | 19.13 | 0.26% | 249,081 |
| Sep 17, 2025 | 19.15 | 19.26 | 19.06 | 19.08 | 19.08 | - | 362,533 |
| Sep 16, 2025 | 19.21 | 19.28 | 18.98 | 19.08 | 19.08 | -1.04% | 295,688 |
| Sep 15, 2025 | 19.23 | 19.38 | 19.15 | 19.28 | 19.28 | 0.42% | 215,952 |
| Sep 12, 2025 | 19.26 | 19.30 | 19.00 | 19.20 | 19.20 | 0.42% | 292,518 |
| Sep 11, 2025 | 19.55 | 19.64 | 19.12 | 19.12 | 19.12 | -1.95% | 428,960 |
| Sep 10, 2025 | 19.54 | 19.57 | 19.42 | 19.50 | 19.50 | 0.31% | 270,871 |
| Sep 9, 2025 | 19.38 | 19.51 | 19.23 | 19.44 | 19.44 | 0.05% | 376,437 |
| Sep 8, 2025 | 19.28 | 19.52 | 19.15 | 19.43 | 19.43 | 0.94% | 398,516 |
| Sep 5, 2025 | 18.90 | 19.27 | 18.89 | 19.25 | 19.25 | 1.85% | 244,415 |
| Sep 4, 2025 | 18.65 | 18.91 | 18.50 | 18.90 | 18.90 | 1.50% | 156,813 |
| Sep 3, 2025 | 18.41 | 18.64 | 18.35 | 18.62 | 18.62 | 0.87% | 367,434 |
| Sep 2, 2025 | 18.50 | 18.56 | 18.30 | 18.46 | 18.46 | -0.32% | 296,574 |
| Aug 29, 2025 | 18.25 | 18.55 | 18.23 | 18.52 | 18.52 | 1.20% | 357,452 |
| Aug 28, 2025 | 18.20 | 18.40 | 18.12 | 18.30 | 18.25 | 0.72% | 277,459 |
| Aug 27, 2025 | 17.99 | 18.18 | 17.93 | 18.17 | 18.12 | 1.40% | 371,556 |
| Aug 26, 2025 | 18.16 | 18.17 | 17.90 | 17.92 | 17.87 | -0.94% | 1,117,756 |
| Aug 25, 2025 | 18.34 | 18.34 | 18.05 | 18.09 | 18.04 | -0.88% | 213,411 |
| Aug 22, 2025 | 18.44 | 18.44 | 18.18 | 18.25 | 18.20 | -0.27% | 939,517 |
| Aug 21, 2025 | 18.21 | 18.41 | 18.21 | 18.30 | 18.25 | - | 339,437 |
| Aug 20, 2025 | 18.53 | 18.53 | 18.29 | 18.30 | 18.25 | -0.87% | 121,635 |
| Aug 19, 2025 | 18.66 | 18.67 | 18.39 | 18.46 | 18.41 | -0.49% | 281,034 |
| Aug 18, 2025 | 18.36 | 18.60 | 18.33 | 18.55 | 18.50 | 1.03% | 513,277 |
| Aug 15, 2025 | 18.30 | 18.39 | 18.14 | 18.36 | 18.31 | 0.77% | 385,123 |
| Aug 14, 2025 | 18.16 | 18.50 | 18.16 | 18.22 | 18.17 | 0.33% | 649,379 |
| Aug 13, 2025 | 18.36 | 18.50 | 18.04 | 18.16 | 18.11 | -1.30% | 5,993,294 |
| Aug 12, 2025 | 18.40 | 18.70 | 18.33 | 18.40 | 18.35 | 0.11% | 5,152,130 |
| Aug 11, 2025 | 18.46 | 18.55 | 18.30 | 18.38 | 18.33 | -0.05% | 337,643 |
| Aug 8, 2025 | 18.25 | 18.79 | 18.25 | 18.39 | 18.34 | 1.94% | 764,419 |
| Aug 7, 2025 | 18.03 | 18.21 | 17.95 | 18.04 | 17.99 | -0.28% | 186,436 |
| Aug 6, 2025 | 18.08 | 18.18 | 17.88 | 18.09 | 18.04 | 0.06% | 253,130 |
| Aug 5, 2025 | 17.72 | 18.21 | 17.63 | 18.08 | 18.03 | 2.20% | 545,449 |
| Aug 1, 2025 | 17.65 | 17.71 | 17.50 | 17.69 | 17.64 | -0.11% | 276,446 |
| Jul 31, 2025 | 17.72 | 17.85 | 17.61 | 17.71 | 17.66 | -0.34% | 286,780 |
| Jul 30, 2025 | 17.71 | 18.00 | 17.66 | 17.77 | 17.67 | -0.39% | 315,474 |
| Jul 29, 2025 | 17.28 | 17.90 | 17.28 | 17.84 | 17.74 | 3.42% | 388,245 |
| Jul 28, 2025 | 17.49 | 17.55 | 17.20 | 17.25 | 17.15 | -0.92% | 495,724 |
| Jul 25, 2025 | 17.74 | 17.74 | 17.40 | 17.41 | 17.31 | -1.30% | 435,652 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.55 | 17.64 | 17.54 | -0.56% | 272,003 |
| Jul 23, 2025 | 17.74 | 17.88 | 17.68 | 17.74 | 17.64 | 0.68% | 219,750 |
| Jul 22, 2025 | 17.87 | 17.96 | 17.51 | 17.62 | 17.52 | -1.89% | 400,869 |
| Jul 21, 2025 | 17.90 | 18.03 | 17.85 | 17.96 | 17.86 | 0.17% | 187,713 |
| Jul 18, 2025 | 18.27 | 18.27 | 17.89 | 17.93 | 17.83 | -1.65% | 245,142 |
| Jul 17, 2025 | 18.32 | 18.32 | 18.01 | 18.23 | 18.13 | -0.33% | 259,582 |
| Jul 16, 2025 | 18.36 | 18.56 | 18.24 | 18.29 | 18.19 | -0.05% | 210,611 |
| Jul 15, 2025 | 18.52 | 18.52 | 18.15 | 18.30 | 18.20 | -0.60% | 314,365 |
| Jul 14, 2025 | 18.38 | 18.53 | 18.36 | 18.41 | 18.31 | 0.27% | 277,766 |
| Jul 11, 2025 | 18.27 | 18.46 | 18.25 | 18.36 | 18.26 | 0.05% | 243,526 |
| Jul 10, 2025 | 18.50 | 18.60 | 18.06 | 18.35 | 18.25 | -0.38% | 574,916 |
| Jul 9, 2025 | 18.51 | 18.57 | 18.30 | 18.42 | 18.32 | 0.33% | 304,644 |