Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.060 | 15.070 | 14.900 | 14.920 | 14.920 | 130,420 |
| 2026-10-16 | 15.150 | 15.150 | 14.930 | 15.060 | 15.060 | 131,187 |
| 2026-10-15 | 14.760 | 15.060 | 14.670 | 15.040 | 15.040 | 170,705 |
| 2026-10-14 | 14.590 | 14.720 | 14.530 | 14.710 | 14.710 | 197,608 |
| 2026-10-13 | 14.680 | 14.690 | 14.480 | 14.640 | 14.640 | 117,263 |
| 2026-10-09 | 14.350 | 15.000 | 14.350 | 14.680 | 14.680 | 239,441 |
| 2026-10-08 | 14.420 | 14.500 | 14.370 | 14.390 | 14.390 | 120,074 |
| 2026-10-07 | 14.380 | 14.570 | 14.280 | 14.390 | 14.390 | 253,424 |
| 2026-10-06 | 14.530 | 14.600 | 14.400 | 14.490 | 14.490 | 192,002 |
| 2026-10-05 | 14.300 | 14.520 | 14.260 | 14.420 | 14.420 | 264,414 |
| 2026-10-02 | 14.390 | 14.500 | 14.280 | 14.300 | 14.300 | 238,079 |
| 2026-10-01 | 14.390 | 14.410 | 14.195 | 14.360 | 14.360 | 97,387 |
| 2026-09-30 | 14.400 | 14.540 | 14.390 | 14.410 | 14.410 | 107,148 |
| 2026-09-29 | 14.500 | 14.510 | 14.370 | 14.430 | 14.430 | 157,332 |
| 2026-09-28 | 14.580 | 14.590 | 14.350 | 14.470 | 14.410 | 130,274 |
| 2026-09-25 | 14.530 | 14.630 | 14.420 | 14.570 | 14.510 | 110,499 |
| 2026-09-24 | 14.710 | 14.710 | 14.530 | 14.530 | 14.470 | 103,298 |
| 2026-09-23 | 14.760 | 14.810 | 14.690 | 14.710 | 14.649 | 84,302 |
| 2026-09-22 | 14.690 | 14.880 | 14.670 | 14.720 | 14.659 | 89,355 |
| 2026-09-21 | 14.730 | 14.810 | 14.690 | 14.700 | 14.639 | 133,935 |
| 2026-09-18 | 15.000 | 15.055 | 14.720 | 14.800 | 14.739 | 236,098 |
| 2026-09-17 | 14.580 | 15.000 | 14.580 | 14.930 | 14.868 | 279,349 |
| 2026-09-16 | 14.630 | 14.630 | 14.360 | 14.410 | 14.350 | 177,591 |
| 2026-09-15 | 14.400 | 14.610 | 14.070 | 14.590 | 14.530 | 346,033 |
| 2026-09-14 | 14.620 | 14.780 | 14.270 | 14.300 | 14.241 | 420,847 |
| 2026-09-11 | 14.550 | 14.740 | 14.540 | 14.650 | 14.589 | 117,408 |
| 2026-09-10 | 14.790 | 14.920 | 14.440 | 14.550 | 14.490 | 211,198 |
| 2026-09-09 | 14.950 | 15.070 | 14.780 | 14.800 | 14.739 | 138,059 |
| 2026-09-08 | 15.110 | 15.110 | 14.900 | 14.950 | 14.888 | 294,085 |
| 2026-09-04 | 15.010 | 15.220 | 15.010 | 15.120 | 15.057 | 192,677 |
| 2026-09-03 | 15.110 | 15.210 | 14.870 | 15.110 | 15.047 | 116,937 |
| 2026-09-02 | 14.910 | 15.270 | 14.800 | 15.130 | 15.067 | 448,672 |
| 2026-09-01 | 15.120 | 15.210 | 14.940 | 14.940 | 14.878 | 194,363 |
| 2026-08-31 | 15.120 | 15.270 | 15.080 | 15.230 | 15.167 | 247,369 |
| 2026-08-28 | 15.400 | 15.410 | 15.150 | 15.150 | 15.027 | 149,272 |
| 2026-08-27 | 15.190 | 15.340 | 15.080 | 15.260 | 15.137 | 119,063 |
| 2026-08-26 | 15.150 | 15.260 | 15.100 | 15.210 | 15.087 | 195,491 |
| 2026-08-25 | 15.290 | 15.320 | 15.040 | 15.110 | 14.988 | 265,785 |
| 2026-08-24 | 15.400 | 15.410 | 15.180 | 15.260 | 15.137 | 219,573 |
| 2026-08-21 | 15.500 | 15.580 | 15.390 | 15.530 | 15.404 | 104,467 |
| 2026-08-20 | 15.670 | 15.760 | 15.330 | 15.370 | 15.246 | 278,840 |
| 2026-08-19 | 15.870 | 15.970 | 15.690 | 15.720 | 15.593 | 151,853 |
| 2026-08-18 | 15.990 | 16.090 | 15.660 | 15.720 | 15.593 | 254,834 |
| 2026-08-17 | 16.490 | 16.690 | 15.765 | 15.850 | 15.722 | 495,013 |
| 2026-08-14 | 16.300 | 16.650 | 16.130 | 16.610 | 16.476 | 642,009 |
| 2026-08-13 | 16.300 | 16.430 | 15.900 | 16.370 | 16.238 | 638,224 |
| 2026-08-12 | 16.310 | 16.540 | 16.310 | 16.400 | 16.267 | 171,300 |
| 2026-08-11 | 16.110 | 16.420 | 16.110 | 16.400 | 16.267 | 195,886 |
| 2026-08-10 | 16.330 | 16.540 | 15.950 | 16.080 | 15.950 | 342,298 |
| 2026-08-07 | 16.200 | 16.390 | 16.200 | 16.330 | 16.198 | 97,733 |
| 2026-08-06 | 16.160 | 16.420 | 16.160 | 16.290 | 16.158 | 231,186 |
| 2026-08-05 | 16.240 | 16.330 | 16.160 | 16.220 | 16.089 | 97,445 |
| 2026-08-04 | 16.270 | 16.300 | 16.090 | 16.280 | 16.148 | 229,516 |
| 2026-07-31 | 16.530 | 16.600 | 16.270 | 16.360 | 16.228 | 262,859 |
| 2026-07-30 | 16.640 | 16.690 | 16.250 | 16.540 | 16.347 | 308,258 |
| 2026-07-29 | 16.610 | 16.610 | 16.430 | 16.540 | 16.347 | 206,813 |
| 2026-07-28 | 16.590 | 16.590 | 16.440 | 16.570 | 16.376 | 105,487 |
| 2026-07-27 | 16.410 | 16.540 | 16.240 | 16.490 | 16.297 | 188,012 |
| 2026-07-24 | 16.500 | 16.740 | 16.370 | 16.480 | 16.287 | 173,677 |
| 2026-07-23 | 16.680 | 16.910 | 16.550 | 16.570 | 16.376 | 112,063 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0600 CAD |
| 2026-08-31 | 0.0600 CAD |
| 2026-07-31 | 0.0600 CAD |
| 2026-06-30 | 0.0600 CAD |
| 2026-05-29 | 0.0600 CAD |
| 2026-04-30 | 0.0600 CAD |
| 2026-03-31 | 0.0600 CAD |
| 2026-02-27 | 0.0600 CAD |
| 2026-01-30 | 0.0600 CAD |
| 2025-12-31 | 0.0575 CAD |
| 2025-11-28 | 0.0575 CAD |
| 2025-10-31 | 0.0575 CAD |
| 2025-09-29 | 0.0575 CAD |
| 2025-08-29 | 0.0575 CAD |
| 2025-07-31 | 0.0575 CAD |
| 2025-06-30 | 0.0575 CAD |
| 2025-05-30 | 0.0575 CAD |
| 2025-04-30 | 0.0575 CAD |
| 2025-03-31 | 0.0575 CAD |
| 2025-02-28 | 0.0575 CAD |
| 2025-01-31 | 0.0575 CAD |
| 2024-12-31 | 0.0550 CAD |
| 2024-11-29 | 0.0550 CAD |
| 2024-10-31 | 0.0550 CAD |
| 2024-09-27 | 0.0550 CAD |
| 2024-08-30 | 0.0550 CAD |
| 2024-07-31 | 0.0550 CAD |
| 2024-06-28 | 0.0550 CAD |
| 2024-05-31 | 0.0550 CAD |
| 2024-04-29 | 0.0550 CAD |
| 2024-03-27 | 0.0550 CAD |
| 2024-02-28 | 0.0550 CAD |
| 2024-01-30 | 0.0550 CAD |
| 2023-12-28 | 0.0500 CAD |
| 2023-11-29 | 0.0500 CAD |
| 2023-10-30 | 0.0500 CAD |
| 2023-09-28 | 0.0500 CAD |
| 2023-08-30 | 0.0500 CAD |
| 2023-07-28 | 0.0500 CAD |
| 2023-06-29 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.