Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 20.28
+0.85 (4.37%)
Oct 17, 2025, 4:00 PM EDT
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.44 | 20.30 | 18.85 | 20.28 | 20.28 | 4.37% | 546,846 |
| Oct 16, 2025 | 19.35 | 19.87 | 19.35 | 19.43 | 19.43 | -0.56% | 285,164 |
| Oct 15, 2025 | 19.62 | 19.73 | 19.43 | 19.54 | 19.54 | -0.31% | 419,508 |
| Oct 14, 2025 | 19.37 | 19.68 | 19.37 | 19.60 | 19.60 | 0.46% | 307,517 |
| Oct 10, 2025 | 19.58 | 19.62 | 19.40 | 19.51 | 19.51 | -0.61% | 348,274 |
| Oct 9, 2025 | 19.86 | 19.92 | 19.59 | 19.63 | 19.63 | -1.21% | 344,016 |
| Oct 8, 2025 | 20.08 | 20.08 | 19.66 | 19.87 | 19.87 | -0.75% | 259,365 |
| Oct 7, 2025 | 19.98 | 20.09 | 19.83 | 20.02 | 20.02 | 0.05% | 382,087 |
| Oct 6, 2025 | 20.31 | 20.35 | 20.00 | 20.01 | 20.01 | -1.67% | 268,570 |
| Oct 3, 2025 | 20.47 | 20.58 | 20.29 | 20.35 | 20.35 | -0.44% | 180,363 |
| Oct 2, 2025 | 20.39 | 20.45 | 20.28 | 20.44 | 20.44 | 0.64% | 201,856 |
| Oct 1, 2025 | 20.13 | 20.36 | 20.10 | 20.31 | 20.31 | 0.64% | 443,119 |
| Sep 30, 2025 | 20.25 | 20.49 | 20.05 | 20.18 | 20.18 | -0.49% | 503,780 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.05 | 20.28 | 20.28 | -0.05% | 553,960 |
| Sep 26, 2025 | 19.77 | 20.34 | 19.65 | 20.29 | 20.24 | 2.63% | 615,390 |
| Sep 25, 2025 | 19.38 | 19.79 | 19.30 | 19.77 | 19.72 | 2.07% | 417,692 |
| Sep 24, 2025 | 19.38 | 19.46 | 19.29 | 19.37 | 19.32 | -0.05% | 461,848 |
| Sep 23, 2025 | 19.17 | 19.49 | 19.17 | 19.38 | 19.33 | 0.99% | 224,057 |
| Sep 22, 2025 | 19.33 | 19.38 | 19.14 | 19.19 | 19.14 | -0.36% | 256,093 |
| Sep 19, 2025 | 19.30 | 19.49 | 19.12 | 19.26 | 19.21 | 0.68% | 2,267,640 |
| Sep 18, 2025 | 19.05 | 19.26 | 19.05 | 19.13 | 19.08 | 0.26% | 338,863 |
| Sep 17, 2025 | 19.15 | 19.26 | 19.06 | 19.08 | 19.03 | - | 362,533 |
| Sep 16, 2025 | 19.21 | 19.28 | 18.98 | 19.08 | 19.03 | -1.04% | 295,688 |
| Sep 15, 2025 | 19.23 | 19.38 | 19.15 | 19.28 | 19.23 | 0.42% | 215,952 |
| Sep 12, 2025 | 19.26 | 19.30 | 19.00 | 19.20 | 19.15 | 0.42% | 292,518 |
| Sep 11, 2025 | 19.55 | 19.64 | 19.12 | 19.12 | 19.07 | -1.95% | 428,960 |
| Sep 10, 2025 | 19.54 | 19.57 | 19.42 | 19.50 | 19.45 | 0.31% | 270,871 |
| Sep 9, 2025 | 19.38 | 19.51 | 19.23 | 19.44 | 19.39 | 0.05% | 376,437 |
| Sep 8, 2025 | 19.28 | 19.52 | 19.15 | 19.43 | 19.38 | 0.94% | 398,516 |
| Sep 5, 2025 | 18.90 | 19.27 | 18.89 | 19.25 | 19.20 | 1.85% | 244,415 |
| Sep 4, 2025 | 18.65 | 18.91 | 18.50 | 18.90 | 18.85 | 1.50% | 156,813 |
| Sep 3, 2025 | 18.41 | 18.64 | 18.35 | 18.62 | 18.57 | 0.87% | 367,434 |
| Sep 2, 2025 | 18.50 | 18.56 | 18.30 | 18.46 | 18.41 | -0.32% | 296,574 |
| Aug 29, 2025 | 18.25 | 18.55 | 18.23 | 18.52 | 18.47 | 1.20% | 357,452 |
| Aug 28, 2025 | 18.20 | 18.40 | 18.12 | 18.30 | 18.20 | 0.72% | 277,459 |
| Aug 27, 2025 | 17.99 | 18.18 | 17.93 | 18.17 | 18.07 | 1.40% | 371,556 |
| Aug 26, 2025 | 18.16 | 18.17 | 17.90 | 17.92 | 17.82 | -0.94% | 1,117,756 |
| Aug 25, 2025 | 18.34 | 18.34 | 18.05 | 18.09 | 17.99 | -0.88% | 213,411 |
| Aug 22, 2025 | 18.44 | 18.44 | 18.18 | 18.25 | 18.15 | -0.27% | 939,517 |
| Aug 21, 2025 | 18.21 | 18.41 | 18.21 | 18.30 | 18.20 | - | 339,437 |
| Aug 20, 2025 | 18.53 | 18.53 | 18.29 | 18.30 | 18.20 | -0.87% | 121,635 |
| Aug 19, 2025 | 18.66 | 18.67 | 18.39 | 18.46 | 18.36 | -0.49% | 281,034 |
| Aug 18, 2025 | 18.36 | 18.60 | 18.33 | 18.55 | 18.45 | 1.03% | 513,277 |
| Aug 15, 2025 | 18.30 | 18.39 | 18.14 | 18.36 | 18.26 | 0.77% | 385,123 |
| Aug 14, 2025 | 18.16 | 18.50 | 18.16 | 18.22 | 18.12 | 0.33% | 649,379 |
| Aug 13, 2025 | 18.36 | 18.50 | 18.04 | 18.16 | 18.06 | -1.30% | 5,993,294 |
| Aug 12, 2025 | 18.40 | 18.70 | 18.33 | 18.40 | 18.30 | 0.11% | 5,152,130 |
| Aug 11, 2025 | 18.46 | 18.55 | 18.30 | 18.38 | 18.28 | -0.05% | 337,643 |
| Aug 8, 2025 | 18.25 | 18.79 | 18.25 | 18.39 | 18.29 | 1.94% | 764,419 |
| Aug 7, 2025 | 18.03 | 18.21 | 17.95 | 18.04 | 17.94 | -0.28% | 186,436 |