Chartwell Retirement Residences CSH.UN
TSX · Canada · Finance
CAD 20.34-0.12 (-0.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 20.34 | -0.59% | CAD 20.57 | CAD 20.57 | CAD 19.97 | 388.36K |
| 2026-09-30 | CAD 20.46 | +0.44% | CAD 20.26 | CAD 20.56 | CAD 20.05 | 468.56K |
| 2026-09-29 | CAD 20.37 | -0.24% | CAD 20.22 | CAD 20.45 | CAD 20.17 | 260.25K |
| 2026-09-28 | CAD 20.42 | +0.54% | CAD 20.30 | CAD 20.59 | CAD 20.00 |
| 256.61K |
| 2026-09-25 | CAD 20.31 | +1.96% | CAD 19.82 | CAD 20.31 | CAD 19.80 | 322.40K |
| 2026-09-24 | CAD 19.92 | -2.59% | CAD 20.43 | CAD 20.43 | CAD 19.87 | 337.17K |
| 2026-09-23 | CAD 20.45 | +0.99% | CAD 20.40 | CAD 20.59 | CAD 20.18 | 232.70K |
| 2026-09-22 | CAD 20.25 | -0.05% | CAD 20.15 | CAD 20.50 | CAD 20.11 | 434.91K |
| 2026-09-21 | CAD 20.26 | +0.30% | CAD 20.19 | CAD 20.32 | CAD 20.00 | 427.13K |
| 2026-09-18 | CAD 20.20 | -0.49% | CAD 20.27 | CAD 20.30 | CAD 19.97 | 1.01M |
| 2026-09-17 | CAD 20.30 | +0.35% | CAD 20.30 | CAD 20.74 | CAD 20.20 | 386.93K |
| 2026-09-16 | CAD 20.23 | +0.10% | CAD 20.11 | CAD 20.39 | CAD 20.11 | 158.86K |
| 2026-09-15 | CAD 20.21 | -0.93% | CAD 20.54 | CAD 20.54 | CAD 20.05 | 220.30K |
| 2026-09-14 | CAD 20.40 | +1.34% | CAD 20.34 | CAD 20.47 | CAD 20.15 | 342.41K |
| 2026-09-11 | CAD 20.13 | -0.94% | CAD 20.40 | CAD 20.52 | CAD 20.10 | 293.98K |
| 2026-09-10 | CAD 20.32 | -1.69% | CAD 20.74 | CAD 20.86 | CAD 19.81 | 695.68K |
| 2026-09-09 | CAD 20.67 | -0.67% | CAD 20.83 | CAD 20.86 | CAD 20.64 | 303.50K |
| 2026-09-08 | CAD 20.81 | -0.62% | CAD 20.81 | CAD 20.91 | CAD 20.67 | 333.76K |
| 2026-09-04 | CAD 20.94 | -0.19% | CAD 20.99 | CAD 21.07 | CAD 20.83 | 201.77K |
| 2026-09-03 | CAD 20.98 | +1.16% | CAD 20.87 | CAD 21.13 | CAD 20.70 | 328.93K |
| 2026-09-02 | CAD 20.74 | +1.72% | CAD 20.39 | CAD 20.77 | CAD 20.36 | 496.93K |
| 2026-09-01 | CAD 20.39 | -1.12% | CAD 20.53 | CAD 20.63 | CAD 20.14 | 688.78K |
| 2026-08-31 | CAD 20.62 | -0.39% | CAD 20.48 | CAD 20.75 | CAD 20.47 | 408.02K |
| 2026-08-28 | CAD 20.70 | -1.33% | CAD 20.96 | CAD 21.00 | CAD 20.58 | 425.92K |
| 2026-08-27 | CAD 20.98 | -1.18% | CAD 21.23 | CAD 21.23 | CAD 20.82 | 326.67K |
| 2026-08-26 | CAD 21.23 | +1.00% | CAD 21.05 | CAD 21.43 | CAD 21.05 | 317.91K |
| 2026-08-25 | CAD 21.02 | -0.19% | CAD 21.10 | CAD 21.23 | CAD 20.95 | 549.35K |
| 2026-08-24 | CAD 21.06 | +1.25% | CAD 20.87 | CAD 21.13 | CAD 20.78 | 441.27K |
| 2026-08-21 | CAD 20.80 | -0.95% | CAD 21.00 | CAD 21.07 | CAD 20.73 | 2.62M |
| 2026-08-20 | CAD 21.00 | -0.38% | CAD 21.02 | CAD 21.15 | CAD 20.96 | 1.07M |
| 2026-08-19 | CAD 21.08 | +1.49% | CAD 20.82 | CAD 21.18 | CAD 20.70 | 799.83K |
| 2026-08-18 | CAD 20.77 | +1.76% | CAD 20.58 | CAD 20.77 | CAD 20.42 | 566.07K |
| 2026-08-17 | CAD 20.41 | -1.64% | CAD 20.75 | CAD 20.75 | CAD 20.32 | 684.62K |
| 2026-08-14 | CAD 20.75 | -1.24% | CAD 21.00 | CAD 21.12 | CAD 20.71 | 508.51K |
| 2026-08-13 | CAD 21.01 | -0.76% | CAD 21.35 | CAD 21.50 | CAD 20.92 | 483.73K |
| 2026-08-12 | CAD 21.17 | +0.09% | CAD 21.10 | CAD 21.52 | CAD 20.76 | 1.06M |
| 2026-08-11 | CAD 21.15 | +0.24% | CAD 21.21 | CAD 21.34 | CAD 21.09 | 466.22K |
| 2026-08-10 | CAD 21.10 | -1.49% | CAD 21.33 | CAD 21.48 | CAD 21.00 | 625.76K |
| 2026-08-07 | CAD 21.42 | -2.77% | CAD 21.92 | CAD 21.92 | CAD 21.00 | 1.17M |
| 2026-08-06 | CAD 22.03 | -0.23% | CAD 22.01 | CAD 22.13 | CAD 21.85 | 475.94K |
| 2026-08-05 | CAD 22.08 | +0.87% | CAD 22.10 | CAD 22.20 | CAD 21.86 | 331.64K |
| 2026-08-04 | CAD 21.89 | -3.10% | CAD 22.52 | CAD 22.57 | CAD 21.88 | 563.55K |
| 2026-07-31 | CAD 22.59 | -0.96% | CAD 22.74 | CAD 22.78 | CAD 22.50 | 271.12K |
| 2026-07-30 | CAD 22.81 | -0.91% | CAD 22.86 | CAD 23.13 | CAD 22.67 | 197.10K |
| 2026-07-29 | CAD 23.02 | -0.78% | CAD 23.26 | CAD 23.26 | CAD 22.86 | 213.05K |
| 2026-07-28 | CAD 23.20 | +0.04% | CAD 23.20 | CAD 23.38 | CAD 23.03 | 248.76K |
| 2026-07-27 | CAD 23.19 | +1.18% | CAD 23.07 | CAD 23.20 | CAD 22.77 | 442.25K |
| 2026-07-24 | CAD 22.92 | +2.87% | CAD 22.43 | CAD 22.92 | CAD 22.26 | 253.96K |
| 2026-07-23 | CAD 22.28 | -0.09% | CAD 22.26 | CAD 22.47 | CAD 22.08 | 384.07K |
| 2026-07-22 | CAD 22.30 | -1.63% | CAD 22.40 | CAD 22.67 | CAD 22.30 | 221.67K |
| 2026-07-21 | CAD 22.67 | -0.09% | CAD 22.70 | CAD 22.90 | CAD 22.49 | 187.16K |
| 2026-07-20 | CAD 22.69 | -1.48% | CAD 22.90 | CAD 23.03 | CAD 22.67 | 218.05K |
| 2026-07-17 | CAD 23.03 | +0.83% | CAD 22.74 | CAD 23.08 | CAD 22.74 | 139.85K |
| 2026-07-16 | CAD 22.84 | +0.13% | CAD 22.72 | CAD 23.14 | CAD 22.56 | 279.84K |
| 2026-07-15 | CAD 22.81 | -0.13% | CAD 22.75 | CAD 23.06 | CAD 22.53 | 300.10K |
| 2026-07-14 | CAD 22.84 | -0.48% | CAD 22.87 | CAD 23.15 | CAD 22.82 | 163.80K |
| 2026-07-13 | CAD 22.95 | -0.26% | CAD 22.92 | CAD 23.19 | CAD 22.90 | 201.41K |
| 2026-07-10 | CAD 23.01 | -0.90% | CAD 23.22 | CAD 23.31 | CAD 22.93 | 262.41K |
| 2026-07-09 | CAD 23.22 | +0.78% | CAD 23.01 | CAD 23.29 | CAD 22.95 | 248.03K |
| 2026-07-08 | CAD 23.04 | -0.13% | CAD 22.93 | CAD 23.26 | CAD 22.81 | 414.68K |
| 2026-07-07 | CAD 23.07 | -0.60% | CAD 22.76 | CAD 23.34 | CAD 22.76 | 452.89K |
| 2026-07-06 | CAD 23.21 | -0.26% | CAD 23.38 | CAD 23.38 | CAD 22.90 | 266.40K |
| 2026-07-03 | CAD 23.27 | +0.95% | CAD 22.95 | CAD 23.31 | CAD 22.91 | 83.87K |
| 2026-07-02 | CAD 23.05 | +3.13% | CAD 22.56 | CAD 23.13 | CAD 22.04 | 574.14K |
| 2026-06-30 | CAD 22.35 | -0.31% | CAD 22.51 | CAD 22.60 | CAD 22.26 | 438.78K |
| 2026-06-29 | CAD 22.42 | +0.31% | CAD 22.34 | CAD 22.60 | CAD 22.24 | 254.46K |
| 2026-06-26 | CAD 22.35 | -1.02% | CAD 22.60 | CAD 22.76 | CAD 22.27 | 603.82K |
| 2026-06-25 | CAD 22.58 | -0.18% | CAD 22.54 | CAD 22.79 | CAD 22.53 | 325.20K |
| 2026-06-24 | CAD 22.62 | +1.94% | CAD 22.15 | CAD 22.62 | CAD 22.15 | 804.83K |
| 2026-06-23 | CAD 22.19 | +1.88% | CAD 21.79 | CAD 22.38 | CAD 21.79 | 1.00M |
| 2026-06-22 | CAD 21.78 | +0.93% | CAD 21.57 | CAD 21.81 | CAD 21.35 | 408.52K |
| 2026-06-19 | CAD 21.58 | +0.28% | CAD 21.46 | CAD 21.79 | CAD 21.40 | 858.16K |
| 2026-06-18 | CAD 21.52 | +2.04% | CAD 21.12 | CAD 21.80 | CAD 21.06 | 581.37K |
| 2026-06-17 | CAD 21.09 | -0.19% | CAD 21.10 | CAD 21.25 | CAD 20.97 | 445.14K |
| 2026-06-16 | CAD 21.13 | +1.44% | CAD 20.82 | CAD 21.22 | CAD 20.82 | 296.46K |
| 2026-06-15 | CAD 20.83 | +0.53% | CAD 21.00 | CAD 21.08 | CAD 20.63 | 518.70K |
| 2026-06-12 | CAD 20.72 | -0.24% | CAD 20.87 | CAD 21.11 | CAD 20.71 | 552.36K |
| 2026-06-11 | CAD 20.77 | -1.84% | CAD 21.11 | CAD 21.31 | CAD 20.77 | 920.45K |
| 2026-06-10 | CAD 21.16 | -0.33% | CAD 21.32 | CAD 21.36 | CAD 20.99 | 328.11K |
| 2026-06-09 | CAD 21.23 | -0.79% | CAD 21.44 | CAD 21.67 | CAD 21.20 | 623.21K |
| 2026-06-08 | CAD 21.40 | -0.28% | CAD 21.41 | CAD 21.55 | CAD 21.08 | 640.74K |
| 2026-06-05 | CAD 21.46 | +3.87% | CAD 20.67 | CAD 21.60 | CAD 20.67 | 557.35K |
| 2026-06-04 | CAD 20.66 | -0.34% | CAD 20.33 | CAD 20.67 | CAD 20.31 | 381.40K |
| 2026-06-03 | CAD 20.73 | +1.92% | CAD 20.36 | CAD 20.97 | CAD 20.33 | 499.78K |
| 2026-06-02 | CAD 20.34 | +1.45% | CAD 20.00 | CAD 20.52 | CAD 19.94 | 719.71K |
| 2026-06-01 | CAD 20.05 | -0.74% | CAD 20.24 | CAD 20.28 | CAD 19.84 | 677.23K |
| 2026-05-29 | CAD 20.20 | +0.85% | CAD 20.05 | CAD 20.50 | CAD 20.00 | 675.80K |
| 2026-05-28 | CAD 20.03 | -2.72% | CAD 20.40 | CAD 20.58 | CAD 19.96 | 1.44M |
| 2026-05-27 | CAD 20.59 | -1.10% | CAD 20.81 | CAD 21.01 | CAD 20.49 | 456.05K |
| 2026-05-26 | CAD 20.82 | +0.29% | CAD 20.75 | CAD 20.98 | CAD 20.66 | 271.01K |