Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.390	8.475	8.250	8.350	7.165	563,093
2023-03-17	8.650	8.650	8.280	8.340	7.156	3,472,242
2023-03-16	8.600	8.710	8.480	8.620	7.396	627,374
2023-03-15	8.790	8.880	8.580	8.620	7.396	885,950
2023-03-14	8.760	8.920	8.685	8.790	7.542	452,237
2023-03-13	8.800	8.800	8.540	8.680	7.448	426,974
2023-03-10	9.170	9.170	8.790	8.820	7.568	486,031
2023-03-09	9.210	9.320	9.040	9.130	7.834	309,633
2023-03-08	9.460	9.510	9.160	9.180	7.877	370,588
2023-03-07	9.380	9.480	9.310	9.400	8.065	222,951
2023-03-06	9.250	9.410	9.240	9.340	8.014	613,593
2023-03-03	9.000	9.390	8.840	9.190	7.885	540,418
2023-03-02	8.820	9.270	8.690	8.810	7.559	841,907
2023-03-01	9.150	9.340	8.835	8.860	7.602	590,508
2023-02-28	9.220	9.265	9.020	9.210	7.902	1,095,133
2023-02-27	9.480	9.500	9.175	9.230	7.920	300,237
2023-02-24	9.490	9.540	9.450	9.480	8.090	243,436
2023-02-23	9.550	9.630	9.445	9.550	8.150	191,530
2023-02-22	9.610	9.710	9.445	9.550	8.150	191,674
2023-02-21	9.760	9.770	9.560	9.590	8.184	471,027
2023-02-17	9.790	9.960	9.730	9.810	8.372	450,862
2023-02-16	9.710	9.870	9.710	9.830	8.389	585,510
2023-02-15	9.750	9.840	9.700	9.790	8.355	639,436
2023-02-14	9.600	9.880	9.580	9.820	8.380	406,110
2023-02-13	9.410	9.670	9.410	9.640	8.227	359,277
2023-02-10	9.370	9.500	9.325	9.440	8.056	258,901
2023-02-09	9.320	9.450	9.285	9.370	7.996	323,475
2023-02-08	9.270	9.330	9.220	9.300	7.937	553,998
2023-02-07	9.540	9.540	9.240	9.300	7.937	709,928
2023-02-06	9.770	9.770	9.480	9.530	8.133	641,785
2023-02-03	9.800	9.860	9.750	9.810	8.372	331,900
2023-02-02	9.820	10.095	9.765	9.870	8.423	848,971
2023-02-01	9.850	9.860	9.575	9.730	8.304	842,547
2023-01-31	9.930	10.040	9.620	9.810	8.372	1,349,547
2023-01-30	9.990	10.100	9.920	9.950	8.491	473,874
2023-01-27	10.130	10.250	10.000	10.020	8.508	431,362
2023-01-26	9.920	10.170	9.920	10.150	8.618	572,572
2023-01-25	9.910	9.970	9.850	9.920	8.423	372,411
2023-01-24	9.750	9.980	9.740	9.950	8.448	820,915
2023-01-23	9.660	9.785	9.630	9.770	8.295	588,998
2023-01-20	9.650	9.720	9.590	9.680	8.219	478,902
2023-01-19	9.460	9.625	9.450	9.580	8.134	528,379
2023-01-18	9.600	9.670	9.420	9.490	8.058	783,235
2023-01-17	9.300	9.610	9.280	9.560	8.117	499,775
2023-01-16	9.240	9.410	9.190	9.320	7.913	692,157
2023-01-13	9.130	9.220	9.060	9.160	7.777	634,179
2023-01-12	9.000	9.185	8.890	9.150	7.769	552,403
2023-01-11	8.860	9.025	8.660	9.000	7.642	491,993
2023-01-10	8.790	8.960	8.780	8.820	7.489	384,505
2023-01-09	8.700	8.840	8.620	8.770	7.446	314,409
2023-01-06	8.510	8.650	8.420	8.620	7.319	493,764
2023-01-05	8.510	8.540	8.410	8.500	7.217	377,683
2023-01-04	8.400	8.545	8.380	8.490	7.209	276,080
2023-01-03	8.430	8.640	8.305	8.390	7.124	573,937
2022-12-30	8.210	8.440	8.150	8.440	7.166	325,927
2022-12-29	8.020	8.250	8.000	8.230	6.988	223,438
2022-12-28	8.020	8.230	7.980	8.020	6.766	675,178
2022-12-23	8.000	8.140	7.970	8.060	6.800	967,925
2022-12-22	8.010	8.040	7.900	8.000	6.749	384,256
2022-12-21	7.910	8.070	7.820	8.000	6.749	538,190

← NewerPage 16 of 21 · 1,259 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.