Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.420	9.430	9.180	9.180	7.607	520,864
2022-09-26	9.540	9.600	9.350	9.350	7.748	1,465,970
2022-09-23	9.600	9.660	9.510	9.600	7.955	1,343,293
2022-09-22	9.870	9.900	9.640	9.670	8.013	405,796
2022-09-21	10.010	10.100	9.870	9.870	8.179	684,672
2022-09-20	10.140	10.180	9.910	9.990	8.278	586,804
2022-09-19	10.110	10.280	10.100	10.200	8.452	260,651
2022-09-16	9.960	10.220	9.910	10.220	8.469	985,884
2022-09-15	10.090	10.250	9.970	10.010	8.295	418,805
2022-09-14	10.200	10.250	10.040	10.050	8.328	432,530
2022-09-13	10.490	10.490	10.030	10.160	8.419	708,053
2022-09-12	10.500	10.620	10.450	10.560	8.751	494,690
2022-09-09	10.440	10.530	10.390	10.460	8.668	376,321
2022-09-08	10.350	10.400	10.260	10.370	8.593	232,326
2022-09-07	10.340	10.460	10.170	10.370	8.593	441,139
2022-09-06	10.260	10.400	10.260	10.320	8.552	181,127
2022-09-02	10.450	10.450	10.225	10.280	8.519	187,849
2022-09-01	10.400	10.430	10.220	10.290	8.527	313,222
2022-08-31	10.550	10.600	10.380	10.390	8.610	449,425
2022-08-30	10.600	10.670	10.520	10.520	8.718	252,541
2022-08-29	10.560	10.700	10.520	10.630	8.766	414,218
2022-08-26	10.910	10.910	10.570	10.620	8.758	462,006
2022-08-25	10.740	10.890	10.700	10.880	8.973	299,019
2022-08-24	10.660	10.750	10.610	10.680	8.808	201,661
2022-08-23	10.800	10.820	10.650	10.660	8.791	354,619
2022-08-22	10.950	10.960	10.740	10.800	8.907	360,176
2022-08-19	11.010	11.070	10.940	10.960	9.039	198,500
2022-08-18	11.000	11.085	11.000	11.000	9.072	203,603
2022-08-17	10.860	11.050	10.770	11.030	9.096	493,410
2022-08-16	10.900	10.905	10.780	10.900	8.989	306,394
2022-08-15	11.110	11.120	10.740	10.920	9.006	773,965
2022-08-12	11.090	11.260	11.050	11.210	9.245	208,467
2022-08-11	11.240	11.390	11.205	11.240	9.270	284,130
2022-08-10	11.390	11.390	11.150	11.240	9.270	502,263
2022-08-09	11.440	11.440	11.200	11.230	9.261	236,130
2022-08-08	11.360	11.520	11.355	11.400	9.401	563,520
2022-08-05	11.420	11.480	11.330	11.440	9.434	312,396
2022-08-04	11.310	11.460	11.290	11.460	9.451	129,181
2022-08-03	11.350	11.420	11.270	11.350	9.360	146,439
2022-08-02	11.320	11.480	11.280	11.310	9.327	274,769
2022-07-29	11.150	11.400	11.140	11.380	9.385	235,860
2022-07-28	11.100	11.220	11.010	11.180	9.220	349,905
2022-07-27	11.110	11.265	11.050	11.110	9.120	325,008
2022-07-26	11.380	11.380	11.095	11.140	9.145	375,825
2022-07-25	11.110	11.410	11.100	11.400	9.358	517,275
2022-07-22	11.200	11.220	11.050	11.110	9.120	199,239
2022-07-21	11.040	11.110	10.990	11.110	9.120	153,433
2022-07-20	11.090	11.140	10.980	11.080	9.096	190,962
2022-07-19	10.890	11.130	10.890	11.090	9.104	340,781
2022-07-18	10.870	10.890	10.740	10.840	8.899	302,079
2022-07-15	10.960	11.050	10.790	10.810	8.874	263,384
2022-07-14	11.010	11.050	10.870	10.900	8.948	246,430
2022-07-13	11.000	11.130	10.900	11.050	9.071	279,006
2022-07-12	10.960	11.130	10.920	11.070	9.087	360,550
2022-07-11	10.980	11.055	10.850	11.000	9.030	273,946
2022-07-08	11.180	11.180	10.990	10.990	9.022	232,596
2022-07-07	11.120	11.190	11.050	11.180	9.178	245,295
2022-07-06	11.100	11.230	11.000	11.090	9.104	132,535
2022-07-05	11.000	11.150	10.770	11.100	9.112	366,649
2022-07-04	11.140	11.290	11.040	11.040	9.063	237,145

← NewerPage 18 of 21 · 1,260 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.