Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.060	10.140	10.000	10.000	8.867	253,064
2023-09-08	10.170	10.245	10.060	10.070	8.929	275,215
2023-09-07	10.150	10.275	10.150	10.170	9.018	127,268
2023-09-06	10.400	10.400	10.120	10.220	9.062	324,558
2023-09-05	10.550	10.550	10.300	10.430	9.249	300,135
2023-09-01	10.300	10.560	10.300	10.540	9.346	287,182
2023-08-31	10.370	10.375	10.240	10.270	9.107	485,753
2023-08-30	10.300	10.360	10.250	10.360	9.187	293,159
2023-08-29	10.450	10.500	10.290	10.330	9.115	271,164
2023-08-28	10.390	10.530	10.390	10.450	9.221	300,739
2023-08-25	10.400	10.460	10.320	10.390	9.168	250,650
2023-08-24	10.470	10.530	10.250	10.370	9.150	198,751
2023-08-23	10.240	10.470	10.230	10.460	9.229	149,479
2023-08-22	10.280	10.370	10.170	10.240	9.035	231,984
2023-08-21	10.390	10.500	10.260	10.280	9.071	287,863
2023-08-18	10.340	10.510	10.340	10.480	9.247	268,559
2023-08-17	10.290	10.370	10.230	10.340	9.124	308,577
2023-08-16	10.250	10.395	10.250	10.310	9.097	354,517
2023-08-15	10.250	10.370	10.155	10.250	9.044	300,788
2023-08-14	10.010	10.325	9.950	10.270	9.062	675,973
2023-08-11	9.610	10.050	9.610	10.000	8.824	607,127
2023-08-10	9.830	9.880	9.710	9.750	8.603	187,057
2023-08-09	9.830	9.840	9.740	9.800	8.647	195,054
2023-08-08	9.890	9.950	9.845	9.890	8.726	207,019
2023-08-04	9.880	9.910	9.850	9.900	8.735	144,647
2023-08-03	10.000	10.000	9.850	9.900	8.735	212,048
2023-08-02	9.960	10.050	9.890	10.050	8.868	313,839
2023-08-01	10.140	10.140	9.960	10.050	8.868	285,936
2023-07-31	10.200	10.270	9.970	10.010	8.832	266,724
2023-07-28	10.000	10.270	9.960	10.180	8.982	359,821
2023-07-27	10.220	10.290	9.970	10.010	8.787	303,999
2023-07-26	10.030	10.260	10.020	10.220	8.972	328,279
2023-07-25	10.010	10.070	9.940	10.060	8.831	362,872
2023-07-24	9.970	10.060	9.880	10.030	8.805	236,201
2023-07-21	9.780	9.970	9.730	9.960	8.743	335,642
2023-07-20	9.900	9.930	9.715	9.760	8.568	245,090
2023-07-19	9.850	9.860	9.770	9.810	8.612	258,189
2023-07-18	9.900	9.900	9.760	9.800	8.603	273,288
2023-07-17	9.690	10.000	9.680	9.920	8.708	468,097
2023-07-14	9.470	9.740	9.400	9.690	8.506	466,011
2023-07-13	9.400	9.460	9.390	9.450	8.296	253,305
2023-07-12	9.270	9.420	9.270	9.350	8.208	287,574
2023-07-11	9.210	9.280	9.195	9.250	8.120	197,251
2023-07-10	9.290	9.330	9.140	9.180	8.059	184,317
2023-07-07	9.160	9.290	9.120	9.230	8.103	205,919
2023-07-06	9.270	9.280	9.060	9.190	8.068	383,687
2023-07-05	9.450	9.550	9.270	9.290	8.155	423,907
2023-07-04	9.480	9.570	9.440	9.470	8.313	397,425
2023-06-30	9.350	9.510	9.320	9.470	8.313	267,153
2023-06-29	9.150	9.500	9.120	9.380	8.234	312,708
2023-06-28	9.100	9.420	9.100	9.400	8.207	562,605
2023-06-27	9.010	9.230	8.970	9.200	8.032	550,912
2023-06-26	9.040	9.090	8.930	9.000	7.858	518,346
2023-06-23	9.030	9.110	8.910	9.010	7.867	238,955
2023-06-22	9.000	9.050	8.970	9.020	7.875	174,511
2023-06-21	9.070	9.090	8.900	9.000	7.858	247,812
2023-06-20	9.220	9.320	9.050	9.070	7.919	520,789
2023-06-19	9.250	9.310	9.150	9.230	8.059	74,970
2023-06-16	9.200	9.405	9.200	9.210	8.041	536,057
2023-06-15	9.000	9.150	8.780	9.110	7.954	439,065

← NewerPage 14 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.