Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.400	12.530	12.345	12.370	11.370	287,389
2024-05-27	12.490	12.520	12.420	12.440	11.434	89,828
2024-05-24	12.440	12.580	12.380	12.520	11.507	233,343
2024-05-23	12.580	12.580	12.280	12.360	11.360	418,500
2024-05-22	12.600	12.630	12.470	12.540	11.526	210,810
2024-05-21	12.560	12.670	12.540	12.590	11.572	314,560
2024-05-17	12.630	12.700	12.590	12.650	11.627	213,187
2024-05-16	12.370	12.750	12.370	12.700	11.673	467,374
2024-05-15	12.680	12.765	12.250	12.280	11.287	696,808
2024-05-14	12.700	12.790	12.605	12.680	11.654	275,534
2024-05-13	12.730	12.840	12.580	12.610	11.590	265,306
2024-05-10	12.910	12.930	12.660	12.670	11.645	307,111
2024-05-09	12.900	12.920	12.800	12.800	11.765	168,419
2024-05-08	12.690	12.890	12.650	12.860	11.820	194,466
2024-05-07	12.650	12.870	12.650	12.700	11.673	283,240
2024-05-06	12.630	12.800	12.580	12.780	11.746	243,260
2024-05-03	12.610	12.670	12.540	12.620	11.599	206,303
2024-05-02	12.480	12.610	12.400	12.540	11.526	273,745
2024-05-01	12.450	12.500	12.355	12.480	11.471	164,282
2024-04-30	12.570	12.620	12.425	12.490	11.480	548,063
2024-04-29	12.450	12.690	12.450	12.580	11.563	223,195
2024-04-26	12.460	12.650	12.450	12.470	11.415	242,360
2024-04-25	12.400	12.550	12.230	12.460	11.405	416,877
2024-04-24	12.560	12.580	12.390	12.490	11.433	224,974
2024-04-23	12.660	12.710	12.500	12.590	11.524	676,945
2024-04-22	12.730	12.790	12.520	12.570	11.506	203,878
2024-04-19	12.890	12.890	12.600	12.700	11.625	804,178
2024-04-18	12.560	12.910	12.520	12.910	11.817	665,430
2024-04-17	12.600	12.670	12.380	12.610	11.543	263,078
2024-04-16	12.510	12.650	12.400	12.590	11.524	271,751
2024-04-15	12.630	12.730	12.490	12.520	11.460	369,315
2024-04-12	12.630	12.670	12.410	12.630	11.561	338,313
2024-04-11	12.660	12.700	12.505	12.610	11.543	423,598
2024-04-10	12.730	12.790	12.510	12.590	11.524	451,094
2024-04-09	12.500	12.920	12.420	12.870	11.781	593,351
2024-04-08	12.420	12.530	12.360	12.470	11.415	262,911
2024-04-05	12.050	12.450	12.050	12.430	11.378	311,228
2024-04-04	12.080	12.230	12.070	12.080	11.058	146,204
2024-04-03	12.080	12.130	11.910	12.040	11.021	425,901
2024-04-02	12.260	12.300	12.080	12.100	11.076	377,826
2024-04-01	12.430	12.430	12.320	12.350	11.305	277,418
2024-03-28	12.350	12.410	12.250	12.360	11.314	548,817
2024-03-27	12.170	12.360	12.130	12.350	11.305	594,243
2024-03-26	12.170	12.220	12.105	12.200	11.121	178,971
2024-03-25	12.250	12.360	12.100	12.110	11.039	237,954
2024-03-22	12.360	12.390	12.190	12.210	11.130	268,996
2024-03-21	12.320	12.400	12.250	12.390	11.294	246,286
2024-03-20	12.350	12.425	12.240	12.290	11.203	385,078
2024-03-19	12.330	12.370	12.240	12.350	11.257	213,095
2024-03-18	12.130	12.460	12.130	12.370	11.276	591,942
2024-03-15	12.080	12.230	12.050	12.150	11.075	1,048,663
2024-03-14	12.160	12.240	12.110	12.200	11.121	325,895
2024-03-13	12.320	12.330	12.130	12.250	11.166	275,190
2024-03-12	12.400	12.400	12.225	12.260	11.175	257,929
2024-03-11	12.130	12.400	12.110	12.370	11.276	277,177
2024-03-08	12.220	12.460	12.075	12.180	11.102	417,762
2024-03-07	12.200	12.390	12.200	12.320	11.230	228,849
2024-03-06	12.180	12.290	12.170	12.220	11.139	192,139
2024-03-05	12.270	12.370	12.170	12.180	11.102	175,738
2024-03-04	12.380	12.395	12.240	12.280	11.194	231,413

← NewerPage 11 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.