Chemtrade Logistics Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 7.250 | 7.310 | 7.180 | 7.250 | 5.327 | 254,838 |
| 2022-01-07 | 7.290 | 7.360 | 7.230 | 7.300 | 5.364 | 162,435 |
| 2022-01-06 | 7.260 | 7.320 | 7.180 | 7.300 | 5.364 | 288,574 |
| 2022-01-05 | 7.450 | 7.450 | 7.180 | 7.220 | 5.305 | 362,873 |
| 2022-01-04 | 7.370 | 7.520 | 7.310 | 7.370 | 5.415 | 454,763 |
| 2021-12-31 | 7.430 | 7.460 | 7.260 | 7.400 | 5.437 | 217,484 |
| 2021-12-30 | 7.400 | 7.580 | 7.360 | 7.420 | 5.452 | 260,634 |
| 2021-12-29 | 7.500 | 7.520 | 7.380 | 7.410 | 5.408 | 300,629 |
| 2021-12-24 | 7.450 | 7.600 | 7.360 | 7.510 | 5.481 | 233,035 |
| 2021-12-23 | 7.390 | 7.435 | 7.340 | 7.420 | 5.415 | 150,534 |
| 2021-12-22 | 7.210 | 7.380 | 7.210 | 7.340 | 5.357 | 220,084 |
| 2021-12-21 | 7.070 | 7.270 | 7.070 | 7.220 | 5.269 | 263,227 |
| 2021-12-20 | 7.120 | 7.120 | 6.900 | 7.050 | 5.145 | 369,235 |
| 2021-12-17 | 7.180 | 7.245 | 7.000 | 7.170 | 5.233 | 416,149 |
| 2021-12-16 | 7.200 | 7.230 | 7.100 | 7.140 | 5.211 | 254,734 |
| 2021-12-15 | 6.850 | 7.120 | 6.720 | 7.090 | 5.175 | 584,502 |
| 2021-12-14 | 7.060 | 7.120 | 6.880 | 6.900 | 5.036 | 435,098 |
| 2021-12-13 | 7.200 | 7.200 | 7.020 | 7.110 | 5.189 | 214,869 |
| 2021-12-10 | 7.250 | 7.330 | 7.130 | 7.210 | 5.262 | 200,543 |
| 2021-12-09 | 7.300 | 7.340 | 7.170 | 7.240 | 5.284 | 179,067 |
| 2021-12-08 | 7.450 | 7.450 | 7.290 | 7.290 | 5.320 | 276,740 |
| 2021-12-07 | 7.450 | 7.670 | 7.420 | 7.420 | 5.415 | 463,046 |
| 2021-12-06 | 7.390 | 7.390 | 7.200 | 7.390 | 5.393 | 300,055 |
| 2021-12-03 | 7.420 | 7.450 | 7.170 | 7.280 | 5.313 | 325,990 |
| 2021-12-02 | 7.100 | 7.380 | 7.020 | 7.340 | 5.357 | 411,152 |
| 2021-12-01 | 7.450 | 7.580 | 7.085 | 7.100 | 5.182 | 498,061 |
| 2021-11-30 | 7.690 | 7.710 | 7.300 | 7.380 | 5.386 | 659,951 |
| 2021-11-29 | 7.800 | 7.830 | 7.610 | 7.790 | 5.685 | 479,443 |
| 2021-11-26 | 8.000 | 8.000 | 7.770 | 7.880 | 5.715 | 674,634 |
| 2021-11-25 | 8.060 | 8.130 | 8.050 | 8.130 | 5.896 | 246,768 |
| 2021-11-24 | 8.010 | 8.110 | 7.980 | 8.040 | 5.831 | 281,083 |
| 2021-11-23 | 7.970 | 8.100 | 7.920 | 8.030 | 5.823 | 493,650 |
| 2021-11-22 | 7.930 | 8.110 | 7.930 | 7.960 | 5.773 | 437,647 |
| 2021-11-19 | 8.010 | 8.010 | 7.910 | 7.930 | 5.751 | 300,771 |
| 2021-11-18 | 8.030 | 8.080 | 8.000 | 8.010 | 5.809 | 240,042 |
| 2021-11-17 | 8.060 | 8.230 | 8.020 | 8.030 | 5.823 | 256,233 |
| 2021-11-16 | 8.110 | 8.140 | 8.020 | 8.100 | 5.874 | 235,852 |
| 2021-11-15 | 8.070 | 8.270 | 8.040 | 8.090 | 5.867 | 316,459 |
| 2021-11-12 | 8.330 | 8.400 | 8.140 | 8.140 | 5.903 | 492,412 |
| 2021-11-11 | 8.000 | 8.360 | 8.000 | 8.230 | 5.968 | 1,194,153 |
| 2021-11-10 | 7.950 | 8.090 | 7.850 | 7.870 | 5.707 | 384,270 |
| 2021-11-09 | 8.050 | 8.070 | 7.980 | 8.030 | 5.823 | 227,497 |
| 2021-11-08 | 7.910 | 8.090 | 7.910 | 8.080 | 5.860 | 378,235 |
| 2021-11-05 | 8.000 | 8.040 | 7.910 | 7.910 | 5.736 | 483,606 |
| 2021-11-04 | 7.910 | 7.990 | 7.850 | 7.940 | 5.758 | 287,009 |
| 2021-11-03 | 7.860 | 7.960 | 7.850 | 7.920 | 5.744 | 183,418 |
| 2021-11-02 | 7.990 | 8.000 | 7.820 | 7.890 | 5.722 | 310,607 |
| 2021-11-01 | 7.960 | 8.100 | 7.880 | 7.960 | 5.773 | 339,940 |
| 2021-10-29 | 8.020 | 8.020 | 7.830 | 7.910 | 5.736 | 301,494 |
| 2021-10-28 | 7.990 | 8.045 | 7.810 | 8.010 | 5.809 | 268,666 |
| 2021-10-27 | 8.040 | 8.090 | 7.985 | 8.040 | 5.794 | 317,728 |
| 2021-10-26 | 8.130 | 8.190 | 8.040 | 8.080 | 5.823 | 263,840 |
| 2021-10-25 | 8.040 | 8.190 | 8.040 | 8.130 | 5.859 | 364,208 |
| 2021-10-22 | 8.140 | 8.140 | 8.000 | 8.020 | 5.780 | 243,878 |
| 2021-10-21 | 8.210 | 8.210 | 8.000 | 8.100 | 5.838 | 407,019 |
← NewerPage 21 of 21 · 1,255 trading days
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.