Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 21.85
-0.27 (-1.22%)
At close: Mar 3, 2026
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.96 | 22.03 | 21.47 | 21.85 | 21.85 | -1.22% | 319,167 |
| Mar 2, 2026 | 22.20 | 22.55 | 22.01 | 22.12 | 22.12 | -0.45% | 402,199 |
| Feb 27, 2026 | 22.24 | 23.21 | 22.14 | 22.22 | 22.22 | 1.14% | 791,595 |
| Feb 26, 2026 | 22.13 | 22.24 | 21.97 | 21.97 | 21.92 | -0.68% | 197,941 |
| Feb 25, 2026 | 22.03 | 22.27 | 21.94 | 22.12 | 22.07 | -0.27% | 257,397 |
| Feb 24, 2026 | 22.30 | 22.33 | 21.96 | 22.18 | 22.13 | -0.22% | 350,726 |
| Feb 23, 2026 | 21.90 | 22.38 | 21.81 | 22.23 | 22.18 | 1.60% | 411,671 |
| Feb 20, 2026 | 21.77 | 22.07 | 21.72 | 21.88 | 21.83 | 0.23% | 977,416 |
| Feb 19, 2026 | 22.13 | 22.13 | 21.80 | 21.83 | 21.78 | -1.31% | 223,211 |
| Feb 18, 2026 | 22.01 | 22.27 | 21.97 | 22.12 | 22.07 | -0.49% | 380,100 |
| Feb 17, 2026 | 21.79 | 22.37 | 21.79 | 22.23 | 22.18 | 1.55% | 525,367 |
| Feb 13, 2026 | 21.33 | 21.92 | 21.33 | 21.89 | 21.84 | 2.24% | 416,403 |
| Feb 12, 2026 | 21.24 | 21.52 | 21.06 | 21.41 | 21.36 | 0.99% | 657,990 |
| Feb 11, 2026 | 20.87 | 21.30 | 20.76 | 21.20 | 21.15 | 1.34% | 278,657 |
| Feb 10, 2026 | 20.92 | 21.29 | 20.90 | 20.92 | 20.87 | 0.05% | 276,666 |
| Feb 9, 2026 | 21.09 | 21.18 | 20.77 | 20.91 | 20.86 | -0.33% | 327,413 |
| Feb 6, 2026 | 21.16 | 21.23 | 20.71 | 20.98 | 20.93 | -0.47% | 217,670 |
| Feb 5, 2026 | 20.92 | 21.42 | 20.84 | 21.08 | 21.03 | 0.76% | 285,412 |
| Feb 4, 2026 | 20.62 | 21.14 | 20.58 | 20.92 | 20.87 | 1.70% | 354,098 |
| Feb 3, 2026 | 20.77 | 20.77 | 20.38 | 20.57 | 20.52 | -0.10% | 474,177 |
| Feb 2, 2026 | 20.22 | 20.87 | 20.01 | 20.59 | 20.54 | 1.83% | 613,678 |
| Jan 30, 2026 | 20.32 | 20.44 | 20.03 | 20.22 | 20.17 | -1.08% | 385,014 |
| Jan 29, 2026 | 20.55 | 20.68 | 20.31 | 20.44 | 20.34 | -0.63% | 509,895 |
| Jan 28, 2026 | 20.55 | 20.87 | 20.55 | 20.57 | 20.47 | - | 326,372 |
| Jan 27, 2026 | 20.90 | 20.95 | 20.44 | 20.57 | 20.47 | -1.20% | 327,115 |
| Jan 26, 2026 | 20.90 | 21.05 | 20.57 | 20.82 | 20.72 | -0.29% | 251,552 |
| Jan 23, 2026 | 21.15 | 21.38 | 20.84 | 20.88 | 20.78 | -1.37% | 522,005 |
| Jan 22, 2026 | 21.34 | 21.62 | 21.17 | 21.17 | 21.07 | - | 450,215 |
| Jan 21, 2026 | 21.58 | 21.58 | 21.04 | 21.17 | 21.07 | -0.94% | 345,429 |
| Jan 20, 2026 | 21.33 | 21.58 | 21.10 | 21.37 | 21.27 | - | 306,342 |
| Jan 19, 2026 | 21.20 | 21.45 | 21.18 | 21.37 | 21.27 | 0.90% | 142,734 |
| Jan 16, 2026 | 21.15 | 21.28 | 21.00 | 21.18 | 21.08 | 0.19% | 222,895 |
| Jan 15, 2026 | 21.05 | 21.22 | 20.89 | 21.14 | 21.04 | 0.57% | 346,603 |
| Jan 14, 2026 | 21.04 | 21.47 | 20.92 | 21.02 | 20.92 | -0.61% | 350,923 |
| Jan 13, 2026 | 20.46 | 21.23 | 20.46 | 21.15 | 21.05 | 3.37% | 473,463 |
| Jan 12, 2026 | 20.20 | 20.59 | 20.03 | 20.46 | 20.36 | 1.14% | 510,581 |
| Jan 9, 2026 | 20.50 | 20.51 | 20.16 | 20.23 | 20.13 | -0.98% | 310,973 |
| Jan 8, 2026 | 20.11 | 20.57 | 20.10 | 20.43 | 20.33 | 1.19% | 334,216 |
| Jan 7, 2026 | 20.18 | 20.42 | 20.15 | 20.19 | 20.09 | -0.54% | 259,328 |
| Jan 6, 2026 | 20.16 | 20.50 | 20.16 | 20.30 | 20.20 | 0.05% | 326,842 |
| Jan 5, 2026 | 19.89 | 20.76 | 19.79 | 20.29 | 20.19 | 2.01% | 565,690 |
| Jan 2, 2026 | 20.00 | 20.05 | 19.86 | 19.89 | 19.79 | -1.04% | 119,439 |
| Dec 31, 2025 | 20.07 | 20.12 | 19.85 | 20.10 | 20.00 | 0.10% | 243,679 |
| Dec 30, 2025 | 20.23 | 20.27 | 20.06 | 20.08 | 19.93 | -0.35% | 168,916 |
| Dec 29, 2025 | 20.09 | 20.33 | 20.01 | 20.15 | 20.00 | 0.60% | 424,336 |
| Dec 24, 2025 | 20.42 | 20.42 | 20.01 | 20.03 | 19.88 | -1.67% | 186,848 |
| Dec 23, 2025 | 20.65 | 20.75 | 20.28 | 20.37 | 20.22 | -1.26% | 187,183 |
| Dec 22, 2025 | 20.66 | 21.04 | 20.63 | 20.63 | 20.48 | -0.15% | 261,797 |
| Dec 19, 2025 | 20.60 | 20.68 | 20.40 | 20.66 | 20.51 | 0.54% | 1,751,467 |
| Dec 18, 2025 | 20.19 | 20.60 | 19.50 | 20.55 | 20.40 | 2.65% | 584,609 |