Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 9.130 | 9.280 | 9.100 | 9.220 | 7.263 | 284,263 |
| 2022-12-20 | 9.150 | 9.150 | 8.940 | 9.080 | 7.152 | 391,455 |
| 2022-12-19 | 9.480 | 9.490 | 9.100 | 9.140 | 7.200 | 310,477 |
| 2022-12-16 | 9.600 | 9.630 | 9.410 | 9.500 | 7.483 | 389,062 |
| 2022-12-15 | 9.580 | 9.720 | 9.400 | 9.690 | 7.633 | 396,410 |
| 2022-12-14 | 9.750 | 9.820 | 9.620 | 9.640 | 7.593 | 606,568 |
| 2022-12-13 | 9.800 | 9.920 | 9.725 | 9.800 | 7.719 | 561,876 |
| 2022-12-12 | 9.630 | 9.810 | 9.610 | 9.800 | 7.719 | 711,462 |
| 2022-12-09 | 9.600 | 9.730 | 9.600 | 9.650 | 7.601 | 178,506 |
| 2022-12-08 | 9.560 | 9.750 | 9.560 | 9.590 | 7.554 | 458,957 |
| 2022-12-07 | 9.500 | 9.635 | 9.420 | 9.540 | 7.515 | 386,491 |
| 2022-12-06 | 9.450 | 9.590 | 9.450 | 9.530 | 7.507 | 283,912 |
| 2022-12-05 | 9.320 | 9.440 | 9.220 | 9.440 | 7.436 | 269,221 |
| 2022-12-02 | 9.300 | 9.450 | 9.260 | 9.340 | 7.357 | 232,781 |
| 2022-12-01 | 9.350 | 9.380 | 9.275 | 9.340 | 7.357 | 251,892 |
| 2022-11-30 | 9.350 | 9.410 | 9.210 | 9.270 | 7.302 | 308,171 |
| 2022-11-29 | 9.230 | 9.350 | 9.130 | 9.330 | 7.349 | 539,387 |
| 2022-11-28 | 9.100 | 9.240 | 9.100 | 9.190 | 7.200 | 166,624 |
| 2022-11-25 | 9.150 | 9.260 | 9.100 | 9.230 | 7.231 | 279,817 |
| 2022-11-24 | 9.200 | 9.280 | 9.120 | 9.200 | 7.207 | 288,219 |
| 2022-11-23 | 9.140 | 9.250 | 9.120 | 9.200 | 7.207 | 210,936 |
| 2022-11-22 | 9.120 | 9.180 | 9.050 | 9.140 | 7.160 | 336,033 |
| 2022-11-21 | 8.920 | 9.120 | 8.920 | 9.050 | 7.090 | 824,531 |
| 2022-11-18 | 8.780 | 8.975 | 8.780 | 8.920 | 6.988 | 367,616 |
| 2022-11-17 | 8.700 | 8.800 | 8.660 | 8.760 | 6.863 | 276,634 |
| 2022-11-16 | 8.730 | 8.870 | 8.700 | 8.780 | 6.878 | 402,847 |
| 2022-11-15 | 8.650 | 8.815 | 8.630 | 8.690 | 6.808 | 336,841 |
| 2022-11-14 | 8.650 | 8.750 | 8.560 | 8.670 | 6.792 | 594,944 |
| 2022-11-11 | 8.660 | 8.860 | 8.650 | 8.700 | 6.816 | 475,449 |
| 2022-11-10 | 8.510 | 8.700 | 8.500 | 8.630 | 6.761 | 757,277 |
| 2022-11-09 | 8.400 | 8.650 | 8.380 | 8.450 | 6.620 | 881,993 |
| 2022-11-08 | 8.350 | 8.530 | 8.250 | 8.380 | 6.565 | 1,278,898 |
| 2022-11-07 | 7.600 | 7.650 | 7.470 | 7.540 | 5.907 | 203,913 |
| 2022-11-04 | 7.550 | 7.550 | 7.450 | 7.520 | 5.891 | 258,296 |
| 2022-11-03 | 7.350 | 7.540 | 7.280 | 7.420 | 5.813 | 249,945 |
| 2022-11-02 | 7.520 | 7.520 | 7.310 | 7.360 | 5.766 | 283,445 |
| 2022-11-01 | 7.420 | 7.600 | 7.420 | 7.510 | 5.883 | 316,360 |
| 2022-10-31 | 7.120 | 7.370 | 7.120 | 7.370 | 5.774 | 487,525 |
| 2022-10-28 | 7.050 | 7.140 | 6.990 | 7.120 | 5.578 | 227,813 |
| 2022-10-27 | 7.250 | 7.310 | 7.050 | 7.090 | 5.515 | 598,247 |
| 2022-10-26 | 7.280 | 7.280 | 7.160 | 7.220 | 5.616 | 350,042 |
| 2022-10-25 | 7.270 | 7.380 | 7.210 | 7.290 | 5.671 | 168,937 |
| 2022-10-24 | 7.200 | 7.230 | 7.110 | 7.190 | 5.593 | 172,397 |
| 2022-10-21 | 7.180 | 7.295 | 7.050 | 7.180 | 5.585 | 251,296 |
| 2022-10-20 | 7.240 | 7.290 | 7.090 | 7.150 | 5.562 | 319,186 |
| 2022-10-19 | 7.260 | 7.260 | 7.120 | 7.240 | 5.632 | 149,958 |
| 2022-10-18 | 7.180 | 7.350 | 7.180 | 7.250 | 5.640 | 292,468 |
| 2022-10-17 | 7.020 | 7.180 | 7.020 | 7.090 | 5.515 | 218,064 |
| 2022-10-14 | 7.210 | 7.210 | 6.880 | 6.910 | 5.375 | 338,538 |
| 2022-10-13 | 6.750 | 7.100 | 6.650 | 7.050 | 5.484 | 306,299 |
| 2022-10-12 | 6.940 | 6.945 | 6.760 | 6.930 | 5.391 | 183,361 |
| 2022-10-11 | 7.100 | 7.100 | 6.860 | 6.880 | 5.352 | 631,855 |
| 2022-10-07 | 7.250 | 7.300 | 7.140 | 7.140 | 5.554 | 174,153 |
| 2022-10-06 | 7.450 | 7.500 | 7.210 | 7.270 | 5.655 | 208,300 |
| 2022-10-05 | 7.500 | 7.570 | 7.320 | 7.440 | 5.787 | 329,611 |
| 2022-10-04 | 7.350 | 7.665 | 7.350 | 7.600 | 5.912 | 459,171 |
| 2022-10-03 | 7.100 | 7.300 | 7.055 | 7.270 | 5.655 | 243,253 |
| 2022-09-30 | 7.060 | 7.200 | 6.965 | 7.050 | 5.484 | 251,481 |
| 2022-09-29 | 7.280 | 7.280 | 6.935 | 7.050 | 5.484 | 382,711 |
| 2022-09-28 | 7.000 | 7.320 | 6.970 | 7.280 | 5.663 | 435,175 |
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.