Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.080	11.140	10.945	11.140	10.025	352,481
2023-12-04	11.170	11.170	10.950	10.980	9.881	259,875
2023-12-01	10.940	11.180	10.880	11.180	10.061	488,034
2023-11-30	10.790	10.880	10.640	10.860	9.773	343,753
2023-11-29	10.760	10.980	10.760	10.800	9.719	210,799
2023-11-28	10.880	10.910	10.710	10.880	9.745	223,436
2023-11-27	10.710	10.920	10.700	10.870	9.736	171,011
2023-11-24	10.760	10.780	10.670	10.710	9.593	79,575
2023-11-23	10.810	10.920	10.720	10.760	9.638	138,447
2023-11-22	10.850	10.920	10.660	10.890	9.754	242,683
2023-11-21	10.990	11.000	10.790	10.820	9.691	271,594
2023-11-20	10.840	10.990	10.820	10.960	9.817	259,020
2023-11-17	10.850	10.920	10.760	10.890	9.754	358,514
2023-11-16	10.820	11.020	10.790	10.850	9.718	314,190
2023-11-15	10.850	10.990	10.820	10.850	9.718	240,221
2023-11-14	10.490	10.990	10.490	10.840	9.709	519,125
2023-11-13	10.400	10.540	10.350	10.400	9.315	195,942
2023-11-10	10.300	10.520	10.160	10.450	9.360	290,650
2023-11-09	10.430	10.500	10.270	10.280	9.208	236,089
2023-11-08	10.410	10.610	10.330	10.380	9.297	236,886
2023-11-07	10.420	10.450	10.270	10.410	9.324	149,041
2023-11-06	10.750	10.750	10.370	10.430	9.342	363,251
2023-11-03	10.630	10.830	10.560	10.730	9.611	570,597
2023-11-02	10.390	10.705	10.390	10.660	9.548	472,492
2023-11-01	10.130	10.340	10.110	10.310	9.235	550,800
2023-10-31	10.150	10.235	10.080	10.160	9.100	496,865
2023-10-30	10.090	10.220	9.940	10.060	9.011	348,291
2023-10-27	10.240	10.270	10.010	10.080	8.983	397,263
2023-10-26	9.950	10.240	9.950	10.170	9.063	293,925
2023-10-25	10.150	10.240	9.920	10.000	8.912	406,508
2023-10-24	10.320	10.380	10.170	10.210	9.099	422,619
2023-10-23	10.460	10.490	10.290	10.310	9.188	348,592
2023-10-20	10.550	10.710	10.500	10.520	9.375	349,377
2023-10-19	10.480	10.720	10.470	10.580	9.428	351,949
2023-10-18	10.650	10.670	10.510	10.580	9.428	185,764
2023-10-17	10.660	10.800	10.580	10.690	9.526	185,070
2023-10-16	10.510	10.720	10.510	10.720	9.553	232,261
2023-10-13	10.390	10.530	10.390	10.500	9.357	175,007
2023-10-12	10.540	10.555	10.430	10.460	9.321	272,792
2023-10-11	10.300	10.565	10.260	10.530	9.384	287,066
2023-10-10	10.140	10.310	10.130	10.260	9.143	182,941
2023-10-06	10.200	10.250	9.870	10.200	9.090	444,568
2023-10-05	10.100	10.290	10.010	10.260	9.143	261,497
2023-10-04	9.710	10.090	9.710	10.050	8.956	286,215
2023-10-03	9.930	9.940	9.590	9.790	8.724	356,192
2023-10-02	10.240	10.260	9.925	9.970	8.885	280,332
2023-09-29	10.220	10.340	10.220	10.280	9.161	529,383
2023-09-28	10.170	10.280	10.140	10.210	9.099	293,492
2023-09-27	10.330	10.340	10.160	10.270	9.107	502,285
2023-09-26	10.450	10.490	10.250	10.280	9.116	324,603
2023-09-25	10.510	10.540	10.410	10.450	9.266	186,998
2023-09-22	10.440	10.500	10.410	10.500	9.311	157,010
2023-09-21	10.390	10.540	10.390	10.500	9.311	297,937
2023-09-20	10.480	10.500	10.380	10.480	9.293	257,051
2023-09-19	10.360	10.450	10.340	10.420	9.240	281,056
2023-09-18	10.370	10.440	10.300	10.370	9.195	466,542
2023-09-15	10.160	10.410	10.150	10.350	9.178	887,597
2023-09-14	10.050	10.180	10.020	10.160	9.009	257,616
2023-09-13	10.130	10.190	9.980	10.050	8.912	467,180
2023-09-12	10.000	10.130	9.970	10.090	8.947	235,249

← NewerPage 13 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.