Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.300	11.300	11.140	11.220	9.211	242,015
2022-06-28	11.490	11.585	11.320	11.350	9.275	259,441
2022-06-27	11.540	11.540	11.370	11.460	9.365	357,476
2022-06-24	11.440	11.540	11.430	11.460	9.365	205,560
2022-06-23	11.190	11.430	11.190	11.390	9.308	297,849
2022-06-22	11.170	11.260	11.050	11.230	9.177	563,606
2022-06-21	11.250	11.350	11.050	11.230	9.177	342,280
2022-06-20	11.240	11.320	11.140	11.250	9.194	121,767
2022-06-17	11.000	11.280	10.940	11.200	9.153	2,751,454
2022-06-16	11.140	11.140	10.940	11.030	9.014	366,386
2022-06-15	11.010	11.350	11.010	11.280	9.218	407,073
2022-06-14	11.080	11.140	10.830	10.910	8.916	472,671
2022-06-13	11.270	11.270	11.030	11.080	9.055	434,697
2022-06-10	11.560	11.650	11.330	11.390	9.308	1,058,793
2022-06-09	11.690	11.790	11.520	11.680	9.545	494,018
2022-06-08	11.850	11.895	11.675	11.730	9.586	325,485
2022-06-07	12.020	12.020	11.885	11.930	9.749	379,614
2022-06-06	12.290	12.290	11.995	12.010	9.815	1,053,704
2022-06-03	12.330	12.380	12.240	12.240	10.003	176,109
2022-06-02	12.300	12.430	12.180	12.390	10.125	304,822
2022-06-01	12.410	12.430	12.200	12.300	10.052	273,512
2022-05-31	12.490	12.570	12.380	12.410	10.142	287,442
2022-05-30	12.460	12.550	12.450	12.460	10.183	120,757
2022-05-27	12.470	12.520	12.400	12.490	10.165	229,569
2022-05-26	12.400	12.510	12.380	12.410	10.100	248,994
2022-05-25	12.310	12.420	12.210	12.290	10.003	284,804
2022-05-24	12.500	12.500	12.260	12.350	10.051	244,578
2022-05-20	12.550	12.640	12.370	12.520	10.190	278,994
2022-05-19	12.050	12.650	12.050	12.540	10.206	597,576
2022-05-18	12.100	12.260	11.960	12.250	9.970	416,134
2022-05-17	12.130	12.200	12.050	12.060	9.815	318,809
2022-05-16	12.020	12.120	11.970	11.980	9.750	227,807
2022-05-13	11.840	12.105	11.790	12.020	9.783	438,203
2022-05-12	11.710	11.970	11.710	11.770	9.579	475,036
2022-05-11	11.750	11.910	11.600	11.800	9.604	546,261
2022-05-10	12.150	12.150	11.670	11.730	9.547	749,038
2022-05-09	11.800	12.170	11.690	12.040	9.799	766,980
2022-05-06	11.780	12.170	11.780	11.930	9.710	314,308
2022-05-05	12.050	12.065	11.800	11.850	9.644	359,444
2022-05-04	11.860	12.130	11.810	12.040	9.799	380,586
2022-05-03	11.890	11.940	11.805	11.840	9.636	500,207
2022-05-02	12.210	12.250	11.875	11.900	9.685	443,924
2022-04-29	12.430	12.520	12.180	12.200	9.929	536,667
2022-04-28	12.490	12.565	12.300	12.530	10.198	263,336
2022-04-27	12.610	12.630	12.415	12.450	10.091	403,290
2022-04-26	12.780	12.810	12.590	12.610	10.221	246,280
2022-04-25	12.600	12.850	12.520	12.770	10.351	405,007
2022-04-22	12.970	12.990	12.680	12.710	10.302	328,948
2022-04-21	13.020	13.110	12.990	13.000	10.537	503,994
2022-04-20	13.010	13.215	12.980	13.000	10.537	518,043
2022-04-19	12.880	13.065	12.850	13.020	10.553	228,183
2022-04-18	13.000	13.010	12.820	12.840	10.407	274,662
2022-04-14	13.050	13.130	12.990	13.010	10.545	386,377
2022-04-13	13.060	13.095	12.980	13.010	10.545	231,239
2022-04-12	13.190	13.190	12.810	12.970	10.513	568,578
2022-04-11	13.110	13.220	13.040	13.180	10.683	890,439
2022-04-08	12.900	13.250	12.860	13.100	10.618	989,526
2022-04-07	13.020	13.020	12.750	12.900	10.456	349,876
2022-04-06	12.910	13.070	12.820	13.050	10.578	358,737
2022-04-05	12.740	12.990	12.700	12.980	10.521	504,230

← NewerPage 19 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.