Chartwell Retirement Residences CSH.UN
TSX · Kanada · Finans
CAD 20,34-0,12 (-%0,59)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 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 |