Chemtrade Logistics Income Fund CHE.UN
TSX · Kanada · Proses Endüstrileri
CAD 14,36-0,05 (-%0,35)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14,37 | -%0,28 | CAD 14,39 | CAD 14,41 | CAD 14,19 | 79,47K |
| 2026-09-30 | CAD 14,41 | -%0,14 | CAD 14,40 | CAD 14,54 | CAD 14,39 | 107,15K |
| 2026-09-29 | CAD 14,43 | -%0,28 | CAD 14,50 | CAD 14,51 | CAD 14,37 | 157,33K |
| 2026-09-28 | CAD 14,47 | -%0,69 | CAD 14,58 | CAD 14,59 | CAD 14,35 |
| 130,27K |
| 2026-09-25 | CAD 14,57 | +%0,28 | CAD 14,53 | CAD 14,63 | CAD 14,42 | 110,50K |
| 2026-09-24 | CAD 14,53 | -%1,22 | CAD 14,71 | CAD 14,71 | CAD 14,53 | 103,30K |
| 2026-09-23 | CAD 14,71 | -%0,07 | CAD 14,76 | CAD 14,81 | CAD 14,69 | 84,30K |
| 2026-09-22 | CAD 14,72 | +%0,14 | CAD 14,69 | CAD 14,88 | CAD 14,67 | 89,36K |
| 2026-09-21 | CAD 14,70 | -%0,68 | CAD 14,73 | CAD 14,81 | CAD 14,69 | 133,94K |
| 2026-09-18 | CAD 14,80 | -%0,87 | CAD 15,00 | CAD 15,06 | CAD 14,72 | 236,10K |
| 2026-09-17 | CAD 14,93 | +%3,61 | CAD 14,58 | CAD 15,00 | CAD 14,58 | 279,35K |
| 2026-09-16 | CAD 14,41 | -%1,23 | CAD 14,63 | CAD 14,63 | CAD 14,36 | 177,59K |
| 2026-09-15 | CAD 14,59 | +%2,03 | CAD 14,40 | CAD 14,61 | CAD 14,07 | 346,03K |
| 2026-09-14 | CAD 14,30 | -%2,39 | CAD 14,62 | CAD 14,78 | CAD 14,27 | 420,85K |
| 2026-09-11 | CAD 14,65 | +%0,69 | CAD 14,55 | CAD 14,74 | CAD 14,54 | 117,41K |
| 2026-09-10 | CAD 14,55 | -%1,69 | CAD 14,79 | CAD 14,92 | CAD 14,44 | 211,20K |
| 2026-09-09 | CAD 14,80 | -%1,00 | CAD 14,95 | CAD 15,07 | CAD 14,78 | 138,06K |
| 2026-09-08 | CAD 14,95 | -%1,12 | CAD 15,11 | CAD 15,11 | CAD 14,90 | 294,09K |
| 2026-09-04 | CAD 15,12 | +%0,07 | CAD 15,01 | CAD 15,22 | CAD 15,01 | 192,68K |
| 2026-09-03 | CAD 15,11 | -%0,13 | CAD 15,11 | CAD 15,21 | CAD 14,87 | 116,94K |
| 2026-09-02 | CAD 15,13 | +%1,27 | CAD 14,91 | CAD 15,27 | CAD 14,80 | 448,67K |
| 2026-09-01 | CAD 14,94 | -%1,90 | CAD 15,12 | CAD 15,21 | CAD 14,94 | 194,36K |
| 2026-08-31 | CAD 15,23 | +%0,53 | CAD 15,12 | CAD 15,27 | CAD 15,08 | 247,37K |
| 2026-08-28 | CAD 15,15 | -%0,72 | CAD 15,40 | CAD 15,41 | CAD 15,15 | 149,27K |
| 2026-08-27 | CAD 15,26 | +%0,33 | CAD 15,19 | CAD 15,34 | CAD 15,08 | 119,06K |
| 2026-08-26 | CAD 15,21 | +%0,66 | CAD 15,15 | CAD 15,26 | CAD 15,10 | 195,49K |
| 2026-08-25 | CAD 15,11 | -%0,98 | CAD 15,29 | CAD 15,32 | CAD 15,04 | 265,79K |
| 2026-08-24 | CAD 15,26 | -%1,74 | CAD 15,40 | CAD 15,41 | CAD 15,18 | 219,57K |
| 2026-08-21 | CAD 15,53 | +%1,04 | CAD 15,50 | CAD 15,58 | CAD 15,39 | 104,47K |
| 2026-08-20 | CAD 15,37 | -%2,23 | CAD 15,67 | CAD 15,76 | CAD 15,33 | 278,84K |
| 2026-08-19 | CAD 15,72 | %0,00 | CAD 15,87 | CAD 15,97 | CAD 15,69 | 151,85K |
| 2026-08-18 | CAD 15,72 | -%0,82 | CAD 15,99 | CAD 16,09 | CAD 15,66 | 254,83K |
| 2026-08-17 | CAD 15,85 | -%4,58 | CAD 16,49 | CAD 16,69 | CAD 15,77 | 495,01K |
| 2026-08-14 | CAD 16,61 | +%1,47 | CAD 16,30 | CAD 16,65 | CAD 16,13 | 642,01K |
| 2026-08-13 | CAD 16,37 | -%0,18 | CAD 16,30 | CAD 16,43 | CAD 15,90 | 638,22K |
| 2026-08-12 | CAD 16,40 | %0,00 | CAD 16,31 | CAD 16,54 | CAD 16,31 | 171,30K |
| 2026-08-11 | CAD 16,40 | +%1,99 | CAD 16,11 | CAD 16,42 | CAD 16,11 | 195,89K |
| 2026-08-10 | CAD 16,08 | -%1,53 | CAD 16,33 | CAD 16,54 | CAD 15,95 | 342,30K |
| 2026-08-07 | CAD 16,33 | +%0,25 | CAD 16,20 | CAD 16,39 | CAD 16,20 | 97,73K |
| 2026-08-06 | CAD 16,29 | +%0,43 | CAD 16,16 | CAD 16,42 | CAD 16,16 | 231,19K |
| 2026-08-05 | CAD 16,22 | -%0,37 | CAD 16,24 | CAD 16,33 | CAD 16,16 | 97,45K |
| 2026-08-04 | CAD 16,28 | -%0,49 | CAD 16,27 | CAD 16,30 | CAD 16,09 | 229,52K |
| 2026-07-31 | CAD 16,36 | -%1,09 | CAD 16,53 | CAD 16,60 | CAD 16,27 | 262,86K |
| 2026-07-30 | CAD 16,54 | %0,00 | CAD 16,64 | CAD 16,69 | CAD 16,25 | 308,26K |
| 2026-07-29 | CAD 16,54 | -%0,18 | CAD 16,61 | CAD 16,61 | CAD 16,43 | 206,81K |
| 2026-07-28 | CAD 16,57 | +%0,49 | CAD 16,59 | CAD 16,59 | CAD 16,44 | 105,49K |
| 2026-07-27 | CAD 16,49 | +%0,06 | CAD 16,41 | CAD 16,54 | CAD 16,24 | 188,01K |
| 2026-07-24 | CAD 16,48 | -%0,54 | CAD 16,50 | CAD 16,74 | CAD 16,37 | 173,68K |
| 2026-07-23 | CAD 16,57 | -%1,25 | CAD 16,68 | CAD 16,91 | CAD 16,55 | 112,06K |
| 2026-07-22 | CAD 16,78 | -%0,59 | CAD 16,83 | CAD 17,02 | CAD 16,67 | 131,98K |
| 2026-07-21 | CAD 16,88 | +%5,50 | CAD 16,19 | CAD 16,90 | CAD 16,13 | 273,24K |
| 2026-07-20 | CAD 16,00 | -%3,15 | CAD 16,50 | CAD 16,53 | CAD 15,97 | 439,60K |
| 2026-07-17 | CAD 16,52 | -%0,78 | CAD 16,50 | CAD 16,65 | CAD 16,03 | 707,58K |
| 2026-07-16 | CAD 16,65 | -%2,75 | CAD 17,02 | CAD 17,28 | CAD 16,59 | 630,08K |
| 2026-07-15 | CAD 17,12 | +%0,53 | CAD 17,00 | CAD 17,26 | CAD 16,99 | 221,24K |
| 2026-07-14 | CAD 17,03 | +%1,55 | CAD 16,72 | CAD 17,05 | CAD 16,67 | 297,37K |
| 2026-07-13 | CAD 16,77 | +%0,36 | CAD 16,49 | CAD 16,95 | CAD 16,49 | 162,60K |
| 2026-07-10 | CAD 16,71 | -%0,24 | CAD 16,80 | CAD 16,91 | CAD 16,66 | 122,47K |
| 2026-07-09 | CAD 16,75 | -%0,59 | CAD 16,87 | CAD 16,91 | CAD 16,70 | 143,85K |
| 2026-07-08 | CAD 16,85 | +%2,06 | CAD 16,45 | CAD 16,90 | CAD 16,42 | 260,98K |
| 2026-07-07 | CAD 16,51 | +%3,38 | CAD 16,29 | CAD 16,55 | CAD 16,15 | 352,42K |
| 2026-07-06 | CAD 15,97 | +%0,88 | CAD 15,76 | CAD 16,04 | CAD 15,75 | 226,67K |
| 2026-07-03 | CAD 15,83 | +%2,33 | CAD 15,60 | CAD 15,89 | CAD 15,60 | 95,38K |
| 2026-07-02 | CAD 15,47 | -%1,21 | CAD 15,65 | CAD 15,70 | CAD 15,35 | 215,58K |
| 2026-06-30 | CAD 15,66 | -%0,76 | CAD 15,80 | CAD 15,80 | CAD 15,49 | 298,00K |
| 2026-06-29 | CAD 15,78 | -%1,99 | CAD 16,23 | CAD 16,26 | CAD 15,71 | 185,79K |
| 2026-06-26 | CAD 16,10 | +%0,25 | CAD 16,04 | CAD 16,17 | CAD 15,94 | 175,20K |
| 2026-06-25 | CAD 16,06 | +%2,62 | CAD 15,63 | CAD 16,29 | CAD 15,63 | 311,22K |
| 2026-06-24 | CAD 15,65 | +%1,03 | CAD 15,42 | CAD 15,67 | CAD 15,27 | 169,21K |
| 2026-06-23 | CAD 15,49 | -%0,71 | CAD 15,43 | CAD 15,58 | CAD 15,34 | 299,15K |
| 2026-06-22 | CAD 15,60 | +%0,97 | CAD 15,35 | CAD 15,73 | CAD 15,30 | 285,12K |
| 2026-06-19 | CAD 15,45 | -%0,13 | CAD 15,48 | CAD 15,62 | CAD 15,30 | 223,42K |
| 2026-06-18 | CAD 15,47 | -%2,52 | CAD 15,91 | CAD 15,92 | CAD 15,42 | 316,18K |
| 2026-06-17 | CAD 15,87 | -%0,81 | CAD 16,00 | CAD 16,04 | CAD 15,80 | 247,86K |
| 2026-06-16 | CAD 16,00 | -%2,08 | CAD 16,29 | CAD 16,29 | CAD 15,99 | 274,54K |
| 2026-06-15 | CAD 16,34 | -%0,37 | CAD 16,34 | CAD 16,61 | CAD 16,25 | 199,38K |
| 2026-06-12 | CAD 16,40 | +%0,92 | CAD 16,25 | CAD 16,62 | CAD 16,25 | 150,27K |
| 2026-06-11 | CAD 16,25 | +%1,12 | CAD 16,08 | CAD 16,33 | CAD 16,00 | 345,61K |
| 2026-06-10 | CAD 16,07 | -%2,25 | CAD 16,28 | CAD 16,40 | CAD 16,07 | 194,16K |
| 2026-06-09 | CAD 16,44 | %0,00 | CAD 16,63 | CAD 16,77 | CAD 16,29 | 251,71K |
| 2026-06-08 | CAD 16,44 | -%0,42 | CAD 16,37 | CAD 16,68 | CAD 16,30 | 236,15K |
| 2026-06-05 | CAD 16,51 | -%1,14 | CAD 16,69 | CAD 16,69 | CAD 16,38 | 278,45K |
| 2026-06-04 | CAD 16,70 | +%1,33 | CAD 16,40 | CAD 16,76 | CAD 16,40 | 306,48K |
| 2026-06-03 | CAD 16,48 | -%0,36 | CAD 16,50 | CAD 16,79 | CAD 16,48 | 104,29K |
| 2026-06-02 | CAD 16,54 | -%0,72 | CAD 16,60 | CAD 16,83 | CAD 16,52 | 171,16K |
| 2026-06-01 | CAD 16,66 | -%2,00 | CAD 17,00 | CAD 17,06 | CAD 16,52 | 407,16K |
| 2026-05-29 | CAD 17,00 | -%0,18 | CAD 16,91 | CAD 17,02 | CAD 16,64 | 284,20K |
| 2026-05-28 | CAD 17,03 | +%0,35 | CAD 17,05 | CAD 17,07 | CAD 16,83 | 216,57K |
| 2026-05-27 | CAD 16,97 | -%2,42 | CAD 17,42 | CAD 17,54 | CAD 16,96 | 214,52K |
| 2026-05-26 | CAD 17,39 | +%2,29 | CAD 17,05 | CAD 17,46 | CAD 17,01 | 302,94K |