Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.980 | 7.240 | 6.950 | 7.110 | 5.492 | 460,280 |
| 2022-09-26 | 7.160 | 7.250 | 6.770 | 6.900 | 5.330 | 856,634 |
| 2022-09-23 | 7.520 | 7.540 | 7.080 | 7.260 | 5.608 | 848,323 |
| 2022-09-22 | 7.900 | 7.930 | 7.610 | 7.620 | 5.886 | 420,444 |
| 2022-09-21 | 7.920 | 7.980 | 7.860 | 7.930 | 6.125 | 266,592 |
| 2022-09-20 | 8.050 | 8.100 | 7.895 | 7.950 | 6.141 | 351,323 |
| 2022-09-19 | 8.040 | 8.115 | 7.975 | 8.100 | 6.257 | 381,344 |
| 2022-09-16 | 8.180 | 8.180 | 7.970 | 8.140 | 6.287 | 458,979 |
| 2022-09-15 | 8.050 | 8.285 | 8.050 | 8.220 | 6.349 | 404,808 |
| 2022-09-14 | 7.930 | 8.040 | 7.830 | 8.030 | 6.203 | 522,034 |
| 2022-09-13 | 8.080 | 8.200 | 7.905 | 7.940 | 6.133 | 448,425 |
| 2022-09-12 | 8.060 | 8.170 | 7.890 | 8.120 | 6.272 | 626,792 |
| 2022-09-09 | 8.500 | 8.550 | 8.110 | 8.260 | 6.380 | 759,028 |
| 2022-09-08 | 8.550 | 8.550 | 8.290 | 8.400 | 6.488 | 313,321 |
| 2022-09-07 | 8.350 | 8.555 | 8.250 | 8.520 | 6.581 | 519,821 |
| 2022-09-06 | 8.450 | 8.500 | 8.350 | 8.370 | 6.465 | 574,293 |
| 2022-09-02 | 8.380 | 8.500 | 8.300 | 8.390 | 6.481 | 171,311 |
| 2022-09-01 | 8.470 | 8.470 | 8.250 | 8.310 | 6.419 | 334,234 |
| 2022-08-31 | 8.520 | 8.590 | 8.500 | 8.520 | 6.581 | 240,111 |
| 2022-08-30 | 8.770 | 8.770 | 8.480 | 8.590 | 6.635 | 420,358 |
| 2022-08-29 | 8.780 | 8.840 | 8.730 | 8.790 | 6.751 | 250,719 |
| 2022-08-26 | 8.900 | 8.920 | 8.750 | 8.860 | 6.805 | 275,448 |
| 2022-08-25 | 8.910 | 8.950 | 8.800 | 8.900 | 6.835 | 323,040 |
| 2022-08-24 | 8.760 | 8.940 | 8.750 | 8.850 | 6.797 | 675,705 |
| 2022-08-23 | 8.570 | 8.840 | 8.570 | 8.800 | 6.759 | 1,125,050 |
| 2022-08-22 | 8.600 | 8.640 | 8.425 | 8.570 | 6.582 | 286,155 |
| 2022-08-19 | 8.640 | 8.660 | 8.600 | 8.610 | 6.613 | 596,491 |
| 2022-08-18 | 8.650 | 8.660 | 8.620 | 8.650 | 6.643 | 414,131 |
| 2022-08-17 | 8.640 | 8.670 | 8.610 | 8.660 | 6.651 | 675,916 |
| 2022-08-16 | 8.590 | 8.650 | 8.510 | 8.640 | 6.636 | 1,687,655 |
| 2022-08-15 | 9.020 | 9.190 | 9.000 | 9.030 | 6.935 | 356,436 |
| 2022-08-12 | 8.990 | 9.180 | 8.990 | 9.150 | 7.027 | 326,429 |
| 2022-08-11 | 8.920 | 9.150 | 8.880 | 8.980 | 6.897 | 1,112,677 |
| 2022-08-10 | 8.570 | 8.820 | 8.570 | 8.650 | 6.643 | 562,420 |
| 2022-08-09 | 8.500 | 8.570 | 8.370 | 8.510 | 6.536 | 167,376 |
| 2022-08-08 | 8.500 | 8.610 | 8.500 | 8.510 | 6.536 | 285,306 |
| 2022-08-05 | 8.220 | 8.440 | 8.190 | 8.440 | 6.482 | 254,935 |
| 2022-08-04 | 8.310 | 8.320 | 8.180 | 8.270 | 6.352 | 129,408 |
| 2022-08-03 | 8.280 | 8.300 | 8.200 | 8.220 | 6.313 | 126,117 |
| 2022-08-02 | 8.410 | 8.410 | 8.270 | 8.290 | 6.367 | 242,928 |
| 2022-07-29 | 8.290 | 8.495 | 8.290 | 8.400 | 6.451 | 275,926 |
| 2022-07-28 | 8.260 | 8.380 | 8.090 | 8.310 | 6.382 | 253,953 |
| 2022-07-27 | 8.220 | 8.270 | 8.100 | 8.240 | 6.290 | 332,629 |
| 2022-07-26 | 8.310 | 8.310 | 8.120 | 8.170 | 6.237 | 262,315 |
| 2022-07-25 | 8.190 | 8.360 | 8.170 | 8.240 | 6.290 | 240,760 |
| 2022-07-22 | 8.080 | 8.260 | 8.060 | 8.180 | 6.244 | 286,452 |
| 2022-07-21 | 7.920 | 8.080 | 7.885 | 8.050 | 6.145 | 175,249 |
| 2022-07-20 | 8.090 | 8.090 | 7.930 | 7.970 | 6.084 | 181,674 |
| 2022-07-19 | 8.000 | 8.120 | 7.960 | 8.050 | 6.145 | 145,898 |
| 2022-07-18 | 7.820 | 8.070 | 7.820 | 7.910 | 6.038 | 517,619 |
| 2022-07-15 | 7.590 | 7.710 | 7.590 | 7.710 | 5.886 | 121,323 |
| 2022-07-14 | 7.650 | 7.680 | 7.500 | 7.550 | 5.763 | 357,153 |
| 2022-07-13 | 7.760 | 7.830 | 7.670 | 7.760 | 5.924 | 185,619 |
| 2022-07-12 | 7.760 | 7.890 | 7.710 | 7.850 | 5.992 | 156,772 |
| 2022-07-11 | 7.950 | 7.950 | 7.710 | 7.830 | 5.977 | 222,756 |
| 2022-07-08 | 8.100 | 8.100 | 7.940 | 7.950 | 6.069 | 104,920 |
| 2022-07-07 | 7.830 | 8.090 | 7.830 | 8.040 | 6.137 | 234,069 |
| 2022-07-06 | 8.180 | 8.240 | 7.800 | 7.840 | 5.985 | 501,522 |
| 2022-07-05 | 8.230 | 8.310 | 8.000 | 8.220 | 6.275 | 312,264 |
| 2022-07-04 | 8.100 | 8.310 | 8.050 | 8.250 | 6.298 | 314,162 |
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.