Chartwell Retirement Residences historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.610	14.640	14.480	14.590	13.570	249,667
2024-08-21	14.430	14.610	14.410	14.550	13.533	261,269
2024-08-20	14.750	14.820	14.400	14.440	13.431	266,813
2024-08-19	14.480	14.850	14.480	14.800	13.766	341,127
2024-08-16	14.460	14.610	14.390	14.580	13.561	352,823
2024-08-15	14.580	14.740	14.400	14.470	13.459	300,748
2024-08-14	14.320	14.610	14.270	14.510	13.496	295,068
2024-08-13	14.360	14.380	14.240	14.350	13.347	290,266
2024-08-12	14.260	14.420	14.125	14.280	13.282	448,312
2024-08-09	14.000	14.330	14.000	14.220	13.226	274,958
2024-08-08	13.800	14.120	13.760	14.050	13.068	410,422
2024-08-07	13.710	13.870	13.700	13.800	12.835	394,780
2024-08-06	13.400	13.740	13.400	13.660	12.705	252,442
2024-08-02	13.580	13.750	13.490	13.690	12.733	414,749
2024-08-01	13.690	13.760	13.580	13.650	12.696	399,221
2024-07-31	13.700	13.800	13.630	13.700	12.742	365,362
2024-07-30	13.600	13.740	13.600	13.700	12.695	351,018
2024-07-29	13.830	13.850	13.590	13.600	12.602	321,480
2024-07-26	13.700	13.940	13.620	13.800	12.788	317,819
2024-07-25	13.490	13.800	13.460	13.600	12.602	417,720
2024-07-24	13.240	13.640	13.240	13.490	12.500	490,263
2024-07-23	13.240	13.300	13.200	13.290	12.315	264,139
2024-07-22	13.180	13.280	13.090	13.240	12.269	277,685
2024-07-19	13.040	13.150	13.010	13.120	12.158	106,570
2024-07-18	13.080	13.130	12.990	13.060	12.102	340,903
2024-07-17	13.080	13.170	13.060	13.060	12.102	171,865
2024-07-16	13.100	13.230	13.010	13.120	12.158	708,959
2024-07-15	13.110	13.180	13.060	13.080	12.120	182,097
2024-07-12	13.060	13.120	12.980	13.100	12.139	315,150
2024-07-11	13.010	13.165	12.940	13.060	12.102	373,489
2024-07-10	13.220	13.220	12.990	13.020	12.065	417,469
2024-07-09	13.210	13.220	13.140	13.190	12.222	195,418
2024-07-08	13.060	13.200	13.030	13.200	12.232	485,346
2024-07-05	13.140	13.240	12.970	13.010	12.056	641,795
2024-07-04	13.190	13.300	13.125	13.200	12.232	239,628
2024-07-03	13.050	13.160	13.000	13.120	12.158	767,667
2024-07-02	12.850	13.040	12.810	13.010	12.056	576,335
2024-06-28	12.820	12.890	12.710	12.850	11.907	495,284
2024-06-27	12.590	12.810	12.550	12.800	11.814	496,731
2024-06-26	12.850	12.850	12.550	12.590	11.620	456,243
2024-06-25	12.700	12.895	12.700	12.840	11.851	482,972
2024-06-24	12.520	12.750	12.470	12.750	11.768	427,938
2024-06-21	12.200	12.580	12.180	12.550	11.583	3,491,554
2024-06-20	12.580	12.720	12.500	12.610	11.638	536,420
2024-06-19	12.800	12.840	12.610	12.610	11.638	223,317
2024-06-18	12.750	12.920	12.750	12.820	11.832	304,385
2024-06-17	12.830	12.950	12.680	12.820	11.832	324,301
2024-06-14	12.800	12.990	12.800	12.870	11.878	372,774
2024-06-13	12.710	12.960	12.630	12.890	11.897	664,182
2024-06-12	12.630	12.840	12.590	12.700	11.721	365,697
2024-06-11	12.810	12.890	12.600	12.630	11.657	760,520
2024-06-10	12.760	12.880	12.610	12.740	11.758	403,155
2024-06-07	12.810	12.940	12.750	12.750	11.768	537,488
2024-06-06	12.810	12.940	12.810	12.870	11.878	417,827
2024-06-05	12.590	12.860	12.590	12.850	11.860	667,399
2024-06-04	12.340	12.670	12.300	12.620	11.648	238,078
2024-06-03	12.410	12.450	12.210	12.350	11.398	287,415
2024-05-31	12.380	12.470	12.230	12.470	11.509	308,039
2024-05-30	12.180	12.410	12.180	12.290	11.296	327,648
2024-05-29	12.300	12.370	12.150	12.230	11.241	280,500

← NewerPage 10 of 21 · 1,255 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.