Chartwell Retirement Residences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.000 | 20.250 | 19.980 | 20.040 | 20.040 | 197,606 |
| 2026-10-15 | 19.560 | 20.200 | 19.560 | 20.000 | 20.000 | 499,639 |
| 2026-10-14 | 19.640 | 19.670 | 19.410 | 19.510 | 19.510 | 410,301 |
| 2026-10-13 | 19.490 | 19.680 | 19.330 | 19.530 | 19.530 | 461,458 |
| 2026-10-09 | 19.410 | 19.570 | 19.220 | 19.350 | 19.350 | 527,450 |
| 2026-10-08 | 19.490 | 19.840 | 19.400 | 19.450 | 19.450 | 553,031 |
| 2026-10-07 | 19.460 | 19.660 | 19.240 | 19.440 | 19.440 | 517,349 |
| 2026-10-06 | 19.860 | 19.960 | 19.440 | 19.440 | 19.440 | 516,397 |
| 2026-10-05 | 20.000 | 20.060 | 19.490 | 19.820 | 19.820 | 751,986 |
| 2026-10-02 | 20.390 | 20.490 | 20.000 | 20.000 | 20.000 | 449,869 |
| 2026-10-01 | 20.570 | 20.570 | 19.970 | 20.340 | 20.340 | 389,620 |
| 2026-09-30 | 20.260 | 20.560 | 20.050 | 20.460 | 20.460 | 468,561 |
| 2026-09-29 | 20.220 | 20.450 | 20.170 | 20.370 | 20.370 | 260,245 |
| 2026-09-28 | 20.300 | 20.590 | 20.000 | 20.420 | 20.368 | 256,608 |
| 2026-09-25 | 19.820 | 20.310 | 19.800 | 20.310 | 20.258 | 322,403 |
| 2026-09-24 | 20.430 | 20.430 | 19.870 | 19.920 | 19.869 | 337,167 |
| 2026-09-23 | 20.400 | 20.590 | 20.180 | 20.450 | 20.398 | 232,699 |
| 2026-09-22 | 20.150 | 20.500 | 20.110 | 20.250 | 20.198 | 434,909 |
| 2026-09-21 | 20.190 | 20.320 | 20.000 | 20.260 | 20.208 | 427,131 |
| 2026-09-18 | 20.270 | 20.300 | 19.970 | 20.200 | 20.149 | 1,011,799 |
| 2026-09-17 | 20.300 | 20.740 | 20.200 | 20.300 | 20.248 | 386,934 |
| 2026-09-16 | 20.110 | 20.390 | 20.110 | 20.230 | 20.179 | 158,858 |
| 2026-09-15 | 20.540 | 20.540 | 20.050 | 20.210 | 20.159 | 220,301 |
| 2026-09-14 | 20.340 | 20.470 | 20.150 | 20.400 | 20.348 | 342,406 |
| 2026-09-11 | 20.400 | 20.520 | 20.100 | 20.130 | 20.079 | 293,984 |
| 2026-09-10 | 20.740 | 20.860 | 19.805 | 20.320 | 20.268 | 695,679 |
| 2026-09-09 | 20.830 | 20.860 | 20.640 | 20.670 | 20.617 | 303,497 |
| 2026-09-08 | 20.810 | 20.910 | 20.670 | 20.810 | 20.757 | 333,757 |
| 2026-09-04 | 20.990 | 21.070 | 20.830 | 20.940 | 20.887 | 201,772 |
| 2026-09-03 | 20.870 | 21.130 | 20.700 | 20.980 | 20.927 | 328,932 |
| 2026-09-02 | 20.390 | 20.770 | 20.360 | 20.740 | 20.687 | 496,929 |
| 2026-09-01 | 20.530 | 20.630 | 20.140 | 20.390 | 20.338 | 688,778 |
| 2026-08-31 | 20.480 | 20.750 | 20.470 | 20.620 | 20.568 | 408,023 |
| 2026-08-28 | 20.960 | 21.000 | 20.580 | 20.700 | 20.595 | 425,923 |
| 2026-08-27 | 21.230 | 21.230 | 20.820 | 20.980 | 20.874 | 326,671 |
| 2026-08-26 | 21.050 | 21.430 | 21.050 | 21.230 | 21.123 | 317,910 |
| 2026-08-25 | 21.100 | 21.230 | 20.950 | 21.020 | 20.914 | 549,345 |
| 2026-08-24 | 20.870 | 21.130 | 20.780 | 21.060 | 20.954 | 441,274 |
| 2026-08-21 | 21.000 | 21.070 | 20.730 | 20.800 | 20.695 | 2,618,539 |
| 2026-08-20 | 21.020 | 21.150 | 20.960 | 21.000 | 20.894 | 1,071,775 |
| 2026-08-19 | 20.820 | 21.180 | 20.700 | 21.080 | 20.974 | 799,825 |
| 2026-08-18 | 20.580 | 20.770 | 20.420 | 20.770 | 20.665 | 566,072 |
| 2026-08-17 | 20.750 | 20.750 | 20.320 | 20.410 | 20.307 | 684,622 |
| 2026-08-14 | 21.000 | 21.120 | 20.710 | 20.750 | 20.645 | 508,505 |
| 2026-08-13 | 21.350 | 21.500 | 20.920 | 21.010 | 20.904 | 483,733 |
| 2026-08-12 | 21.100 | 21.520 | 20.765 | 21.170 | 21.063 | 1,057,362 |
| 2026-08-11 | 21.210 | 21.340 | 21.090 | 21.150 | 21.043 | 466,223 |
| 2026-08-10 | 21.330 | 21.480 | 21.000 | 21.100 | 20.993 | 625,763 |
| 2026-08-07 | 21.920 | 21.920 | 21.000 | 21.420 | 21.312 | 1,168,842 |
| 2026-08-06 | 22.010 | 22.130 | 21.850 | 22.030 | 21.919 | 475,937 |
| 2026-08-05 | 22.100 | 22.200 | 21.860 | 22.080 | 21.968 | 331,643 |
| 2026-08-04 | 22.520 | 22.570 | 21.880 | 21.890 | 21.779 | 563,545 |
| 2026-07-31 | 22.740 | 22.780 | 22.495 | 22.590 | 22.476 | 271,123 |
| 2026-07-30 | 22.860 | 23.130 | 22.675 | 22.810 | 22.643 | 197,096 |
| 2026-07-29 | 23.260 | 23.260 | 22.860 | 23.020 | 22.852 | 213,046 |
| 2026-07-28 | 23.200 | 23.380 | 23.030 | 23.200 | 23.030 | 248,758 |
| 2026-07-27 | 23.070 | 23.200 | 22.770 | 23.190 | 23.020 | 442,249 |
| 2026-07-24 | 22.430 | 22.920 | 22.260 | 22.920 | 22.752 | 253,963 |
| 2026-07-23 | 22.260 | 22.470 | 22.085 | 22.280 | 22.117 | 384,072 |
| 2026-07-22 | 22.400 | 22.670 | 22.300 | 22.300 | 22.137 | 221,671 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0520 CAD |
| 2026-08-31 | 0.0520 CAD |
| 2026-07-31 | 0.0520 CAD |
| 2026-06-30 | 0.0520 CAD |
| 2026-05-29 | 0.0520 CAD |
| 2026-04-30 | 0.0520 CAD |
| 2026-03-31 | 0.0520 CAD |
| 2026-02-27 | 0.0510 CAD |
| 2026-01-30 | 0.0510 CAD |
| 2025-12-31 | 0.0510 CAD |
| 2025-11-28 | 0.0510 CAD |
| 2025-10-31 | 0.0510 CAD |
| 2025-09-29 | 0.0510 CAD |
| 2025-08-29 | 0.0510 CAD |
| 2025-07-31 | 0.0510 CAD |
| 2025-06-30 | 0.0510 CAD |
| 2025-05-30 | 0.0510 CAD |
| 2025-04-30 | 0.0510 CAD |
| 2025-03-31 | 0.0510 CAD |
| 2025-02-28 | 0.0510 CAD |
| 2025-01-31 | 0.0510 CAD |
| 2024-12-31 | 0.0510 CAD |
| 2024-11-29 | 0.0510 CAD |
| 2024-10-31 | 0.0510 CAD |
| 2024-09-27 | 0.0510 CAD |
| 2024-08-30 | 0.0510 CAD |
| 2024-07-31 | 0.0510 CAD |
| 2024-06-28 | 0.0510 CAD |
| 2024-05-31 | 0.0510 CAD |
| 2024-04-29 | 0.0510 CAD |
| 2024-03-27 | 0.0510 CAD |
| 2024-02-28 | 0.0510 CAD |
| 2024-01-30 | 0.0510 CAD |
| 2023-12-28 | 0.0510 CAD |
| 2023-11-29 | 0.0510 CAD |
| 2023-10-30 | 0.0510 CAD |
| 2023-09-28 | 0.0510 CAD |
| 2023-08-30 | 0.0510 CAD |
| 2023-07-28 | 0.0510 CAD |
| 2023-06-29 | 0.0510 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.