Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 19.99
+0.22 (1.11%)
Nov 17, 2025, 10:42 AM EST
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 19.69 | 19.78 | 19.63 | 19.78 | - | 0.05% | 13,755 |
| Nov 14, 2025 | 19.69 | 20.10 | 19.69 | 19.77 | 19.77 | -0.25% | 395,490 |
| Nov 13, 2025 | 20.01 | 20.21 | 19.79 | 19.82 | 19.82 | -1.83% | 403,890 |
| Nov 12, 2025 | 19.75 | 20.23 | 19.67 | 20.19 | 20.19 | 2.70% | 416,530 |
| Nov 11, 2025 | 19.65 | 19.75 | 19.41 | 19.66 | 19.66 | 0.46% | 203,052 |
| Nov 10, 2025 | 19.76 | 20.17 | 19.57 | 19.57 | 19.57 | -0.86% | 486,999 |
| Nov 7, 2025 | 20.22 | 20.56 | 19.57 | 19.74 | 19.74 | -3.61% | 551,704 |
| Nov 6, 2025 | 20.92 | 20.92 | 20.32 | 20.48 | 20.48 | -0.19% | 297,068 |
| Nov 5, 2025 | 20.54 | 20.62 | 20.45 | 20.52 | 20.52 | 0.49% | 402,767 |
| Nov 4, 2025 | 20.83 | 20.89 | 20.39 | 20.42 | 20.42 | -1.97% | 374,746 |
| Nov 3, 2025 | 20.79 | 20.84 | 20.50 | 20.83 | 20.83 | 0.77% | 423,965 |
| Oct 31, 2025 | 20.44 | 20.85 | 20.36 | 20.67 | 20.67 | 1.37% | 390,812 |
| Oct 30, 2025 | 20.35 | 20.52 | 20.18 | 20.39 | 20.34 | 0.05% | 266,971 |
| Oct 29, 2025 | 20.52 | 20.70 | 20.24 | 20.38 | 20.33 | -0.88% | 316,542 |
| Oct 28, 2025 | 20.98 | 21.05 | 20.55 | 20.56 | 20.51 | -1.11% | 486,052 |
| Oct 27, 2025 | 20.88 | 20.95 | 20.77 | 20.79 | 20.74 | -0.53% | 252,458 |
| Oct 24, 2025 | 20.91 | 21.08 | 20.89 | 20.90 | 20.85 | -0.33% | 128,750 |
| Oct 23, 2025 | 20.89 | 20.97 | 20.72 | 20.97 | 20.92 | 0.58% | 210,567 |
| Oct 22, 2025 | 20.69 | 20.98 | 20.60 | 20.85 | 20.80 | 0.29% | 424,941 |
| Oct 21, 2025 | 20.49 | 20.93 | 20.49 | 20.79 | 20.74 | 0.87% | 373,658 |
| Oct 20, 2025 | 20.26 | 20.65 | 20.26 | 20.61 | 20.56 | 1.63% | 355,095 |
| Oct 17, 2025 | 19.44 | 20.30 | 18.85 | 20.28 | 20.23 | 4.37% | 546,846 |
| Oct 16, 2025 | 19.35 | 19.87 | 19.35 | 19.43 | 19.38 | -0.56% | 285,164 |
| Oct 15, 2025 | 19.62 | 19.73 | 19.43 | 19.54 | 19.49 | -0.31% | 419,508 |
| Oct 14, 2025 | 19.37 | 19.68 | 19.37 | 19.60 | 19.55 | 0.46% | 307,196 |
| Oct 10, 2025 | 19.58 | 19.62 | 19.40 | 19.51 | 19.46 | -0.61% | 348,274 |
| Oct 9, 2025 | 19.86 | 19.92 | 19.59 | 19.63 | 19.58 | -1.21% | 344,016 |
| Oct 8, 2025 | 20.08 | 20.08 | 19.66 | 19.87 | 19.82 | -0.75% | 259,365 |
| Oct 7, 2025 | 19.98 | 20.09 | 19.83 | 20.02 | 19.97 | 0.05% | 382,087 |
| Oct 6, 2025 | 20.31 | 20.35 | 20.00 | 20.01 | 19.96 | -1.67% | 268,570 |
| Oct 3, 2025 | 20.47 | 20.58 | 20.29 | 20.35 | 20.30 | -0.44% | 180,363 |
| Oct 2, 2025 | 20.39 | 20.45 | 20.28 | 20.44 | 20.39 | 0.64% | 201,856 |
| Oct 1, 2025 | 20.13 | 20.36 | 20.10 | 20.31 | 20.26 | 0.64% | 443,119 |
| Sep 30, 2025 | 20.25 | 20.49 | 20.05 | 20.18 | 20.13 | -0.49% | 503,780 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.05 | 20.28 | 20.23 | -0.05% | 553,960 |
| Sep 26, 2025 | 19.77 | 20.34 | 19.65 | 20.29 | 20.19 | 2.63% | 615,390 |
| Sep 25, 2025 | 19.38 | 19.79 | 19.30 | 19.77 | 19.67 | 2.07% | 417,692 |
| Sep 24, 2025 | 19.38 | 19.46 | 19.29 | 19.37 | 19.27 | -0.05% | 461,848 |
| Sep 23, 2025 | 19.17 | 19.49 | 19.17 | 19.38 | 19.28 | 0.99% | 224,057 |
| Sep 22, 2025 | 19.33 | 19.38 | 19.14 | 19.19 | 19.09 | -0.36% | 256,093 |
| Sep 19, 2025 | 19.30 | 19.49 | 19.12 | 19.26 | 19.16 | 0.68% | 2,267,640 |
| Sep 18, 2025 | 19.05 | 19.26 | 19.05 | 19.13 | 19.03 | 0.26% | 338,863 |
| Sep 17, 2025 | 19.15 | 19.26 | 19.06 | 19.08 | 18.98 | - | 362,533 |
| Sep 16, 2025 | 19.21 | 19.28 | 18.98 | 19.08 | 18.98 | -1.04% | 295,688 |
| Sep 15, 2025 | 19.23 | 19.38 | 19.15 | 19.28 | 19.18 | 0.42% | 215,952 |
| Sep 12, 2025 | 19.26 | 19.30 | 19.00 | 19.20 | 19.10 | 0.42% | 292,518 |
| Sep 11, 2025 | 19.55 | 19.64 | 19.12 | 19.12 | 19.02 | -1.95% | 428,960 |
| Sep 10, 2025 | 19.54 | 19.57 | 19.42 | 19.50 | 19.40 | 0.31% | 270,871 |
| Sep 9, 2025 | 19.38 | 19.51 | 19.23 | 19.44 | 19.34 | 0.05% | 376,437 |
| Sep 8, 2025 | 19.28 | 19.52 | 19.15 | 19.43 | 19.33 | 0.94% | 398,516 |