Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.850 | 8.140 | 7.640 | 8.110 | 6.191 | 487,579 |
| 2022-06-29 | 8.120 | 8.120 | 7.820 | 7.950 | 6.069 | 380,062 |
| 2022-06-28 | 8.380 | 8.410 | 8.090 | 8.230 | 6.244 | 537,390 |
| 2022-06-27 | 8.010 | 8.340 | 7.860 | 8.340 | 6.328 | 755,060 |
| 2022-06-24 | 7.600 | 7.770 | 7.470 | 7.680 | 5.827 | 355,226 |
| 2022-06-23 | 7.660 | 7.710 | 7.430 | 7.540 | 5.721 | 491,216 |
| 2022-06-22 | 7.570 | 7.770 | 7.550 | 7.700 | 5.842 | 313,242 |
| 2022-06-21 | 7.740 | 7.810 | 7.680 | 7.760 | 5.888 | 239,918 |
| 2022-06-20 | 7.450 | 7.650 | 7.450 | 7.620 | 5.781 | 179,513 |
| 2022-06-17 | 7.400 | 7.580 | 7.390 | 7.490 | 5.683 | 433,451 |
| 2022-06-16 | 7.800 | 7.820 | 7.400 | 7.460 | 5.660 | 515,870 |
| 2022-06-15 | 8.050 | 8.150 | 7.850 | 7.950 | 6.032 | 234,898 |
| 2022-06-14 | 7.830 | 8.085 | 7.820 | 8.060 | 6.115 | 369,229 |
| 2022-06-13 | 7.980 | 8.130 | 7.810 | 7.850 | 5.956 | 457,020 |
| 2022-06-10 | 8.400 | 8.410 | 8.200 | 8.320 | 6.313 | 326,586 |
| 2022-06-09 | 8.610 | 8.730 | 8.440 | 8.450 | 6.411 | 302,924 |
| 2022-06-08 | 8.750 | 8.920 | 8.680 | 8.780 | 6.662 | 603,852 |
| 2022-06-07 | 8.490 | 8.770 | 8.440 | 8.760 | 6.646 | 338,513 |
| 2022-06-06 | 8.450 | 8.550 | 8.380 | 8.480 | 6.434 | 220,665 |
| 2022-06-03 | 8.440 | 8.540 | 8.420 | 8.430 | 6.396 | 122,475 |
| 2022-06-02 | 8.430 | 8.530 | 8.420 | 8.500 | 6.449 | 200,715 |
| 2022-06-01 | 8.660 | 8.680 | 8.400 | 8.400 | 6.373 | 345,124 |
| 2022-05-31 | 8.710 | 8.850 | 8.660 | 8.680 | 6.586 | 387,433 |
| 2022-05-30 | 8.600 | 8.820 | 8.580 | 8.810 | 6.684 | 379,060 |
| 2022-05-27 | 8.450 | 8.710 | 8.440 | 8.660 | 6.533 | 600,990 |
| 2022-05-26 | 8.250 | 8.475 | 8.240 | 8.470 | 6.389 | 820,166 |
| 2022-05-25 | 8.170 | 8.265 | 8.170 | 8.230 | 6.208 | 261,694 |
| 2022-05-24 | 8.060 | 8.220 | 7.950 | 8.180 | 6.171 | 218,865 |
| 2022-05-20 | 8.140 | 8.220 | 8.010 | 8.060 | 6.080 | 293,397 |
| 2022-05-19 | 8.100 | 8.260 | 8.090 | 8.130 | 6.133 | 321,847 |
| 2022-05-18 | 8.150 | 8.340 | 8.060 | 8.190 | 6.178 | 458,501 |
| 2022-05-17 | 7.970 | 8.240 | 7.950 | 8.230 | 6.208 | 499,523 |
| 2022-05-16 | 7.670 | 7.970 | 7.670 | 7.950 | 5.997 | 443,837 |
| 2022-05-13 | 7.650 | 7.780 | 7.640 | 7.670 | 5.786 | 418,497 |
| 2022-05-12 | 7.630 | 7.790 | 7.570 | 7.610 | 5.741 | 384,177 |
| 2022-05-11 | 7.870 | 7.970 | 7.660 | 7.790 | 5.876 | 590,687 |
| 2022-05-10 | 7.700 | 8.080 | 7.560 | 7.800 | 5.884 | 1,190,587 |
| 2022-05-09 | 7.400 | 7.495 | 7.220 | 7.220 | 5.446 | 415,270 |
| 2022-05-06 | 7.550 | 7.590 | 7.410 | 7.580 | 5.718 | 147,007 |
| 2022-05-05 | 7.600 | 7.630 | 7.470 | 7.550 | 5.695 | 193,108 |
| 2022-05-04 | 7.450 | 7.660 | 7.450 | 7.630 | 5.756 | 175,722 |
| 2022-05-03 | 7.340 | 7.510 | 7.260 | 7.450 | 5.620 | 210,752 |
| 2022-05-02 | 7.510 | 7.530 | 7.300 | 7.350 | 5.544 | 368,553 |
| 2022-04-29 | 7.740 | 7.760 | 7.510 | 7.550 | 5.695 | 153,889 |
| 2022-04-28 | 7.560 | 7.725 | 7.490 | 7.710 | 5.816 | 224,569 |
| 2022-04-27 | 7.550 | 7.640 | 7.530 | 7.580 | 5.680 | 190,410 |
| 2022-04-26 | 7.600 | 7.610 | 7.500 | 7.520 | 5.635 | 221,978 |
| 2022-04-25 | 7.660 | 7.670 | 7.430 | 7.610 | 5.703 | 529,687 |
| 2022-04-22 | 7.800 | 7.940 | 7.720 | 7.730 | 5.793 | 344,208 |
| 2022-04-21 | 8.000 | 8.010 | 7.800 | 7.800 | 5.845 | 341,833 |
| 2022-04-20 | 8.090 | 8.090 | 7.900 | 7.950 | 5.957 | 370,570 |
| 2022-04-19 | 7.850 | 8.140 | 7.820 | 8.060 | 6.040 | 571,767 |
| 2022-04-18 | 7.850 | 7.890 | 7.810 | 7.810 | 5.853 | 200,400 |
| 2022-04-14 | 7.820 | 7.860 | 7.740 | 7.830 | 5.868 | 216,739 |
| 2022-04-13 | 7.790 | 7.820 | 7.730 | 7.810 | 5.853 | 309,709 |
| 2022-04-12 | 7.870 | 7.890 | 7.740 | 7.790 | 5.838 | 280,975 |
| 2022-04-11 | 7.970 | 7.970 | 7.800 | 7.840 | 5.875 | 310,764 |
| 2022-04-08 | 7.800 | 7.880 | 7.790 | 7.850 | 5.883 | 204,857 |
| 2022-04-07 | 7.870 | 7.930 | 7.820 | 7.850 | 5.883 | 265,167 |
| 2022-04-06 | 7.920 | 7.990 | 7.820 | 7.850 | 5.883 | 257,927 |
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.