Skip to main content
Chartwell Retirement Residences (TSX: CSH.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.55
+0.32 (2.07%)
Dec 20, 2024, 12:34 PM EST

TSX: CSH.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9915.5814.8615.4215.421.25%604,944
Dec 19, 202415.3615.4615.1815.2315.23-1.68%275,440
Dec 18, 202415.8615.9315.4815.4915.49-2.70%305,063
Dec 17, 202415.4315.9915.4315.9215.922.98%614,623
Dec 16, 202415.4915.6515.4415.4615.46-0.19%261,516
Dec 13, 202415.7515.7515.3715.4915.49-1.27%291,980
Dec 12, 202415.7016.0015.6415.6915.69-0.82%306,800
Dec 11, 202415.7616.0515.7615.8215.82-0.13%557,768
Dec 10, 202415.9315.9815.7415.8415.84-1.31%260,932
Dec 9, 202416.0116.1915.8716.0516.050.06%420,500
Dec 6, 202416.0216.1816.0216.0416.04-0.37%191,566
Dec 5, 202416.0016.1815.8816.1016.100.69%355,940
Dec 4, 202415.9616.0415.8215.9915.990.19%308,432
Dec 3, 202415.9615.9615.7215.9615.960.44%234,448
Dec 2, 202416.1416.1515.7915.8915.89-1.61%302,103
Nov 29, 202416.3016.3016.0016.1516.15-0.68%248,003
Nov 28, 202416.1616.3116.1616.2616.210.49%167,800
Nov 27, 202416.1916.2816.1516.1816.13-207,839
Nov 26, 202415.6116.2915.6016.1816.133.06%518,108
Nov 25, 202415.7015.9715.6815.7015.65-0.38%231,500
Nov 22, 202415.8615.9415.7315.7615.71-0.94%221,755
Nov 21, 202416.1316.1315.8815.9115.86-0.87%269,100
Nov 20, 202416.0716.2016.0016.0516.00-0.56%258,661
Nov 19, 202416.1416.2315.8516.1416.090.37%294,545
Nov 18, 202416.0016.1115.9116.0816.030.75%371,298
Nov 15, 202415.7516.0815.7515.9615.911.53%673,900
Nov 14, 202415.8115.8115.5815.7215.67-0.32%289,100
Nov 13, 202415.6115.8015.4815.7715.721.15%451,300
Nov 12, 202415.6315.8915.5915.5915.54-0.51%248,466
Nov 11, 202415.4915.8115.4915.6715.620.77%176,700
Nov 8, 202415.3915.6415.3915.5515.500.52%217,218
Nov 7, 202415.2615.5415.2615.4715.421.05%269,506
Nov 6, 202415.4815.5815.1815.3115.26-1.03%313,415
Nov 5, 202415.4615.5815.4115.4715.42-0.39%215,100
Nov 4, 202415.5315.7715.4715.5315.48-0.19%181,708
Nov 1, 202415.7015.7015.3815.5615.51-0.58%308,835
Oct 31, 202415.4715.7815.3815.6515.600.84%599,100
Oct 30, 202415.2915.6215.2315.5215.421.24%285,804
Oct 29, 202415.4615.6415.2315.3315.28-1.03%378,821
Oct 28, 202415.6215.6815.4115.4915.44-0.58%262,000
Oct 25, 202415.4915.7415.4615.5815.53-0.06%201,500
Oct 24, 202415.6715.7315.3415.5915.54-0.57%336,741
Oct 23, 202415.8115.8815.6715.6815.63-0.70%204,728
Oct 22, 202415.7015.9115.7015.7915.740.06%211,200
Oct 21, 202416.0716.1515.7015.7815.73-2.29%283,712
Oct 18, 202415.9116.1615.9116.1516.101.57%274,000
Oct 17, 202415.7816.0115.7315.9015.850.63%393,200
Oct 16, 202415.5515.8415.5515.8015.751.94%475,700
Oct 15, 202415.0115.5315.0115.5015.452.72%392,000
Oct 11, 202415.1315.2815.0615.0915.04-0.20%337,100
Oct 10, 202415.2015.3915.0915.1215.07-0.59%367,900
Oct 9, 202415.1415.3615.0815.2115.161.13%579,840
Oct 8, 202415.0115.1214.9515.0414.99-0.07%274,314
Oct 7, 202415.2015.2014.8815.0515.00-1.12%236,500
Oct 4, 202415.0515.3515.0415.2215.170.93%191,800
Oct 3, 202415.1015.3115.0315.0815.03-0.53%272,745
Oct 2, 202415.3115.3414.8615.1615.11-1.11%393,722
Oct 1, 202415.5615.6315.2815.3315.28-1.60%380,016
Sep 30, 202415.1615.6015.1315.5815.531.90%412,831
Sep 27, 202415.3515.4515.2315.2915.24-0.52%415,526
Sep 26, 202415.4815.6015.3315.3715.27-0.71%212,105
Sep 25, 202415.5015.5715.4215.4815.38-0.06%151,700
Sep 24, 202415.5915.6315.4515.4915.39-0.39%217,128
Sep 23, 202415.7415.7515.4115.5515.45-1.08%434,900
Sep 20, 202415.6415.7515.4815.7215.620.96%2,240,725
Sep 19, 202415.6115.6715.5115.5715.470.13%269,300
Sep 18, 202415.5015.6815.3815.5515.45-0.19%289,100
Sep 17, 202415.7115.7215.4715.5815.48-0.83%236,400
Sep 16, 202415.8015.9115.7015.7115.61-1.50%256,800
Sep 13, 202415.4316.0715.3715.9515.843.24%958,711
Sep 12, 202415.3915.5115.3515.4515.350.52%284,009
Sep 11, 202415.2315.4115.1415.3715.270.85%273,502
Sep 10, 202414.9415.3414.9415.2415.142.08%477,303
Sep 9, 202414.8715.0214.8214.9314.830.61%417,900
Sep 6, 202414.7714.8714.5614.8414.740.47%352,800
Sep 5, 202414.7914.8314.6714.7714.670.34%134,618
Sep 4, 202414.5114.8314.5014.7214.621.31%542,900
Sep 3, 202414.5614.6714.4514.5314.43-0.41%305,708
Aug 30, 202414.5514.6614.4314.5914.490.41%444,200
Aug 29, 202414.7614.7614.5214.5314.38-1.49%300,900
Aug 28, 202414.7214.7614.6414.7514.60-0.20%301,018
Aug 27, 202414.8314.8614.6114.7814.63-0.34%669,016
Aug 26, 202414.8114.9014.8114.8314.68-0.20%379,100
Aug 23, 202414.5914.8614.5614.8614.711.85%140,446
Aug 22, 202414.6114.6414.4814.5914.440.27%249,700
Aug 21, 202414.4314.6114.4114.5514.400.76%261,300
Aug 20, 202414.7514.8214.4014.4414.29-2.43%266,813
Aug 19, 202414.4814.8514.4814.8014.651.51%341,127
Aug 16, 202414.4614.6114.3914.5814.430.76%352,823
Aug 15, 202414.5814.7414.4014.4714.32-0.28%300,748
Aug 14, 202414.3214.6114.2714.5114.361.11%295,100
Aug 13, 202414.3614.3814.2414.3514.210.49%290,300
Aug 12, 202414.2614.4214.1314.2814.140.42%448,312
Aug 9, 202414.0014.3314.0014.2214.081.21%275,000
Aug 8, 202413.8014.1213.7614.0513.911.81%410,422
Aug 7, 202413.7113.8713.7013.8013.661.02%394,800
Aug 6, 202413.4013.7413.4013.6613.52-0.22%252,442
Aug 2, 202413.5813.7513.4913.6913.550.29%414,749
Aug 1, 202413.6913.7613.5813.6513.51-0.36%399,221
Jul 31, 202413.7013.8013.6313.7013.56-365,400