Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.800 | 10.030 | 9.790 | 9.970 | 8.847 | 445,602 |
| 2024-08-22 | 9.870 | 9.900 | 9.670 | 9.670 | 8.581 | 295,296 |
| 2024-08-21 | 9.950 | 9.990 | 9.870 | 9.940 | 8.820 | 282,909 |
| 2024-08-20 | 9.910 | 9.970 | 9.865 | 9.920 | 8.803 | 238,763 |
| 2024-08-19 | 10.000 | 10.030 | 9.750 | 9.870 | 8.758 | 412,547 |
| 2024-08-16 | 9.700 | 10.110 | 9.650 | 10.030 | 8.900 | 746,588 |
| 2024-08-15 | 9.700 | 9.800 | 9.450 | 9.710 | 8.616 | 685,874 |
| 2024-08-14 | 9.400 | 9.510 | 9.340 | 9.460 | 8.395 | 190,630 |
| 2024-08-13 | 9.240 | 9.400 | 9.180 | 9.400 | 8.341 | 327,152 |
| 2024-08-12 | 9.260 | 9.350 | 9.175 | 9.180 | 8.146 | 192,620 |
| 2024-08-09 | 9.250 | 9.300 | 9.100 | 9.250 | 8.208 | 231,848 |
| 2024-08-08 | 9.180 | 9.280 | 9.160 | 9.250 | 8.208 | 109,315 |
| 2024-08-07 | 9.260 | 9.400 | 9.080 | 9.170 | 8.137 | 266,859 |
| 2024-08-06 | 9.180 | 9.300 | 9.140 | 9.270 | 8.226 | 430,955 |
| 2024-08-02 | 9.440 | 9.470 | 9.200 | 9.440 | 8.377 | 415,370 |
| 2024-08-01 | 9.520 | 9.660 | 9.470 | 9.500 | 8.430 | 248,013 |
| 2024-07-31 | 9.490 | 9.590 | 9.450 | 9.450 | 8.386 | 279,150 |
| 2024-07-30 | 9.550 | 9.560 | 9.500 | 9.500 | 8.381 | 281,205 |
| 2024-07-29 | 9.540 | 9.580 | 9.440 | 9.500 | 8.381 | 283,802 |
| 2024-07-26 | 9.510 | 9.570 | 9.490 | 9.560 | 8.434 | 163,326 |
| 2024-07-25 | 9.450 | 9.500 | 9.290 | 9.440 | 8.328 | 187,903 |
| 2024-07-24 | 9.540 | 9.550 | 9.460 | 9.480 | 8.364 | 111,825 |
| 2024-07-23 | 9.530 | 9.540 | 9.470 | 9.520 | 8.399 | 89,951 |
| 2024-07-22 | 9.460 | 9.530 | 9.445 | 9.530 | 8.408 | 105,597 |
| 2024-07-19 | 9.440 | 9.470 | 9.380 | 9.400 | 8.293 | 149,049 |
| 2024-07-18 | 9.520 | 9.590 | 9.430 | 9.500 | 8.381 | 221,322 |
| 2024-07-17 | 9.570 | 9.585 | 9.500 | 9.510 | 8.390 | 292,972 |
| 2024-07-16 | 9.540 | 9.585 | 9.470 | 9.540 | 8.417 | 293,130 |
| 2024-07-15 | 9.510 | 9.550 | 9.410 | 9.520 | 8.399 | 445,314 |
| 2024-07-12 | 9.460 | 9.530 | 9.440 | 9.500 | 8.381 | 183,872 |
| 2024-07-11 | 9.430 | 9.470 | 9.370 | 9.440 | 8.328 | 127,664 |
| 2024-07-10 | 9.310 | 9.430 | 9.290 | 9.430 | 8.319 | 150,594 |
| 2024-07-09 | 9.330 | 9.360 | 9.250 | 9.350 | 8.249 | 150,043 |
| 2024-07-08 | 9.220 | 9.330 | 9.160 | 9.330 | 8.231 | 221,028 |
| 2024-07-05 | 9.280 | 9.280 | 9.150 | 9.210 | 8.125 | 156,829 |
| 2024-07-04 | 9.250 | 9.260 | 9.210 | 9.230 | 8.143 | 45,863 |
| 2024-07-03 | 9.270 | 9.280 | 9.170 | 9.230 | 8.143 | 79,466 |
| 2024-07-02 | 9.190 | 9.260 | 9.100 | 9.260 | 8.170 | 256,384 |
| 2024-06-28 | 9.220 | 9.250 | 9.160 | 9.240 | 8.152 | 163,045 |
| 2024-06-27 | 9.200 | 9.270 | 9.150 | 9.270 | 8.130 | 117,077 |
| 2024-06-26 | 9.240 | 9.240 | 9.150 | 9.180 | 8.051 | 139,536 |
| 2024-06-25 | 9.300 | 9.300 | 9.190 | 9.250 | 8.112 | 210,975 |
| 2024-06-24 | 9.250 | 9.370 | 9.200 | 9.370 | 8.218 | 250,214 |
| 2024-06-21 | 9.260 | 9.260 | 9.090 | 9.200 | 8.068 | 336,904 |
| 2024-06-20 | 8.850 | 9.400 | 8.850 | 9.290 | 8.147 | 669,500 |
| 2024-06-19 | 8.850 | 8.920 | 8.840 | 8.880 | 7.788 | 156,383 |
| 2024-06-18 | 8.830 | 8.900 | 8.740 | 8.850 | 7.761 | 230,390 |
| 2024-06-17 | 8.900 | 8.930 | 8.790 | 8.860 | 7.770 | 173,738 |
| 2024-06-14 | 9.000 | 9.020 | 8.860 | 8.950 | 7.849 | 219,488 |
| 2024-06-13 | 9.160 | 9.160 | 8.960 | 8.980 | 7.875 | 263,416 |
| 2024-06-12 | 9.220 | 9.250 | 9.150 | 9.150 | 8.025 | 103,980 |
| 2024-06-11 | 9.200 | 9.250 | 9.140 | 9.210 | 8.077 | 158,109 |
| 2024-06-10 | 9.100 | 9.210 | 9.090 | 9.200 | 8.068 | 158,835 |
| 2024-06-07 | 9.140 | 9.200 | 9.060 | 9.110 | 7.989 | 118,754 |
| 2024-06-06 | 9.210 | 9.210 | 9.080 | 9.160 | 8.033 | 166,428 |
| 2024-06-05 | 9.080 | 9.220 | 9.050 | 9.210 | 8.077 | 153,386 |
| 2024-06-04 | 9.130 | 9.150 | 8.950 | 9.090 | 7.972 | 362,638 |
| 2024-06-03 | 9.360 | 9.410 | 9.130 | 9.170 | 8.042 | 260,925 |
| 2024-05-31 | 9.290 | 9.390 | 9.230 | 9.350 | 8.200 | 433,920 |
| 2024-05-30 | 9.180 | 9.290 | 9.120 | 9.250 | 8.064 | 404,948 |
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.