Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 8.070 | 8.080 | 7.960 | 7.970 | 5.972 | 165,856 |
| 2022-04-04 | 8.040 | 8.110 | 7.980 | 8.040 | 6.025 | 160,754 |
| 2022-04-01 | 8.000 | 8.100 | 7.950 | 8.040 | 6.025 | 155,199 |
| 2022-03-31 | 8.090 | 8.150 | 8.020 | 8.030 | 6.017 | 205,301 |
| 2022-03-30 | 8.220 | 8.250 | 8.100 | 8.100 | 6.070 | 144,956 |
| 2022-03-29 | 8.170 | 8.290 | 8.030 | 8.280 | 6.167 | 344,419 |
| 2022-03-28 | 8.150 | 8.180 | 8.040 | 8.160 | 6.078 | 206,512 |
| 2022-03-25 | 8.170 | 8.200 | 8.130 | 8.150 | 6.070 | 217,229 |
| 2022-03-24 | 8.100 | 8.200 | 8.100 | 8.140 | 6.063 | 201,657 |
| 2022-03-23 | 8.110 | 8.200 | 8.090 | 8.110 | 6.041 | 126,143 |
| 2022-03-22 | 8.150 | 8.190 | 8.060 | 8.120 | 6.048 | 263,668 |
| 2022-03-21 | 8.070 | 8.220 | 8.020 | 8.120 | 6.048 | 422,053 |
| 2022-03-18 | 8.030 | 8.080 | 7.960 | 8.070 | 6.011 | 279,780 |
| 2022-03-17 | 8.030 | 8.100 | 8.000 | 8.050 | 5.996 | 314,234 |
| 2022-03-16 | 7.950 | 8.060 | 7.880 | 7.980 | 5.944 | 262,434 |
| 2022-03-15 | 7.880 | 7.990 | 7.800 | 7.920 | 5.899 | 214,234 |
| 2022-03-14 | 8.130 | 8.130 | 7.840 | 7.840 | 5.840 | 384,336 |
| 2022-03-11 | 8.090 | 8.180 | 8.010 | 8.110 | 6.041 | 322,733 |
| 2022-03-10 | 7.890 | 8.140 | 7.840 | 8.070 | 6.011 | 728,340 |
| 2022-03-09 | 7.880 | 7.930 | 7.640 | 7.870 | 5.862 | 739,536 |
| 2022-03-08 | 7.480 | 7.880 | 7.310 | 7.760 | 5.780 | 1,218,268 |
| 2022-03-07 | 7.490 | 7.590 | 7.410 | 7.420 | 5.527 | 372,759 |
| 2022-03-04 | 7.490 | 7.570 | 7.430 | 7.490 | 5.579 | 736,848 |
| 2022-03-03 | 7.350 | 7.510 | 7.350 | 7.450 | 5.549 | 364,769 |
| 2022-03-02 | 7.310 | 7.430 | 7.270 | 7.420 | 5.527 | 351,132 |
| 2022-03-01 | 7.410 | 7.450 | 7.210 | 7.250 | 5.400 | 361,933 |
| 2022-02-28 | 7.350 | 7.410 | 7.270 | 7.400 | 5.512 | 240,215 |
| 2022-02-25 | 7.300 | 7.440 | 7.180 | 7.410 | 5.519 | 523,010 |
| 2022-02-24 | 7.180 | 7.460 | 7.130 | 7.450 | 5.512 | 594,701 |
| 2022-02-23 | 7.210 | 7.390 | 7.170 | 7.310 | 5.408 | 463,121 |
| 2022-02-22 | 7.290 | 7.300 | 7.080 | 7.100 | 5.253 | 433,387 |
| 2022-02-18 | 7.460 | 7.460 | 7.280 | 7.280 | 5.386 | 332,637 |
| 2022-02-17 | 7.450 | 7.490 | 7.410 | 7.430 | 5.497 | 226,303 |
| 2022-02-16 | 7.500 | 7.540 | 7.460 | 7.480 | 5.534 | 189,724 |
| 2022-02-15 | 7.500 | 7.540 | 7.400 | 7.490 | 5.541 | 239,551 |
| 2022-02-14 | 7.540 | 7.600 | 7.480 | 7.490 | 5.541 | 243,461 |
| 2022-02-11 | 7.500 | 7.620 | 7.480 | 7.510 | 5.556 | 320,260 |
| 2022-02-10 | 7.470 | 7.630 | 7.470 | 7.490 | 5.541 | 339,608 |
| 2022-02-09 | 7.400 | 7.530 | 7.400 | 7.490 | 5.541 | 261,674 |
| 2022-02-08 | 7.350 | 7.450 | 7.350 | 7.370 | 5.453 | 193,851 |
| 2022-02-07 | 7.380 | 7.430 | 7.300 | 7.420 | 5.490 | 195,116 |
| 2022-02-04 | 7.300 | 7.410 | 7.280 | 7.390 | 5.467 | 155,373 |
| 2022-02-03 | 7.330 | 7.390 | 7.240 | 7.310 | 5.408 | 213,569 |
| 2022-02-02 | 7.350 | 7.390 | 7.300 | 7.350 | 5.438 | 155,185 |
| 2022-02-01 | 7.330 | 7.420 | 7.260 | 7.390 | 5.467 | 250,282 |
| 2022-01-31 | 7.310 | 7.320 | 7.170 | 7.290 | 5.393 | 230,826 |
| 2022-01-28 | 7.320 | 7.320 | 7.090 | 7.310 | 5.408 | 328,166 |
| 2022-01-27 | 7.220 | 7.340 | 7.120 | 7.320 | 5.379 | 499,699 |
| 2022-01-26 | 7.260 | 7.380 | 7.170 | 7.290 | 5.357 | 469,856 |
| 2022-01-25 | 7.180 | 7.280 | 7.020 | 7.210 | 5.298 | 300,413 |
| 2022-01-24 | 7.050 | 7.200 | 6.890 | 7.180 | 5.276 | 684,247 |
| 2022-01-21 | 7.400 | 7.400 | 7.110 | 7.210 | 5.298 | 567,150 |
| 2022-01-20 | 7.420 | 7.550 | 7.400 | 7.410 | 5.445 | 292,806 |
| 2022-01-19 | 7.590 | 7.600 | 7.430 | 7.500 | 5.511 | 202,915 |
| 2022-01-18 | 7.720 | 7.720 | 7.550 | 7.610 | 5.592 | 405,858 |
| 2022-01-17 | 7.650 | 7.740 | 7.600 | 7.700 | 5.658 | 197,126 |
| 2022-01-14 | 7.520 | 7.590 | 7.490 | 7.580 | 5.570 | 187,631 |
| 2022-01-13 | 7.570 | 7.630 | 7.490 | 7.570 | 5.562 | 383,708 |
| 2022-01-12 | 7.460 | 7.540 | 7.390 | 7.540 | 5.540 | 309,643 |
| 2022-01-11 | 7.290 | 7.430 | 7.240 | 7.390 | 5.430 | 331,997 |
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.