Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.400	22.670	22.300	22.300	22.137	221,671
2026-07-21	22.700	22.900	22.490	22.670	22.504	187,159
2026-07-20	22.900	23.030	22.670	22.690	22.524	218,048
2026-07-17	22.740	23.080	22.740	23.030	22.861	139,852
2026-07-16	22.720	23.140	22.560	22.840	22.673	279,842
2026-07-15	22.750	23.060	22.530	22.810	22.643	300,097
2026-07-14	22.870	23.150	22.820	22.840	22.673	163,804
2026-07-13	22.920	23.190	22.900	22.950	22.782	201,406
2026-07-10	23.220	23.310	22.930	23.010	22.842	262,410
2026-07-09	23.010	23.290	22.950	23.220	23.050	248,034
2026-07-08	22.930	23.260	22.810	23.040	22.871	414,681
2026-07-07	22.760	23.340	22.760	23.070	22.901	452,889
2026-07-06	23.380	23.380	22.900	23.210	23.040	266,396
2026-07-03	22.950	23.310	22.910	23.270	23.100	83,867
2026-07-02	22.560	23.130	22.040	23.050	22.881	574,137
2026-06-30	22.510	22.600	22.260	22.350	22.186	438,778
2026-06-29	22.340	22.600	22.240	22.420	22.204	254,462
2026-06-26	22.600	22.760	22.270	22.350	22.135	603,823
2026-06-25	22.540	22.790	22.530	22.580	22.363	325,199
2026-06-24	22.150	22.620	22.150	22.620	22.402	804,826
2026-06-23	21.790	22.380	21.790	22.190	21.977	1,000,571
2026-06-22	21.570	21.810	21.350	21.780	21.570	408,516
2026-06-19	21.460	21.790	21.400	21.580	21.372	858,155
2026-06-18	21.120	21.800	21.060	21.520	21.313	581,370
2026-06-17	21.100	21.250	20.970	21.090	20.887	445,135
2026-06-16	20.820	21.220	20.820	21.130	20.927	296,459
2026-06-15	21.000	21.080	20.630	20.830	20.630	518,700
2026-06-12	20.870	21.110	20.710	20.720	20.521	552,364
2026-06-11	21.110	21.310	20.770	20.770	20.570	920,446
2026-06-10	21.320	21.360	20.990	21.160	20.956	328,106
2026-06-09	21.440	21.670	21.200	21.230	21.026	623,213
2026-06-08	21.410	21.550	21.080	21.400	21.194	640,744
2026-06-05	20.670	21.600	20.670	21.460	21.254	557,350
2026-06-04	20.330	20.670	20.310	20.660	20.461	381,398
2026-06-03	20.360	20.970	20.330	20.730	20.531	499,781
2026-06-02	20.000	20.520	19.940	20.340	20.144	719,711
2026-06-01	20.240	20.280	19.840	20.050	19.857	677,232
2026-05-29	20.050	20.500	20.000	20.200	20.006	675,795
2026-05-28	20.400	20.580	19.960	20.030	19.786	1,444,067
2026-05-27	20.810	21.010	20.490	20.590	20.339	456,051
2026-05-26	20.750	20.980	20.660	20.820	20.566	271,007
2026-05-25	20.950	21.110	20.760	20.760	20.507	228,057
2026-05-22	20.850	21.030	20.680	20.800	20.546	427,908
2026-05-21	20.730	20.950	20.630	20.860	20.606	281,820
2026-05-20	20.680	20.940	20.680	20.870	20.616	230,738
2026-05-19	20.600	20.915	20.560	20.580	20.329	276,649
2026-05-15	20.600	20.880	20.320	20.680	20.428	597,306
2026-05-14	20.980	21.090	20.620	20.660	20.408	322,592
2026-05-13	20.780	21.180	20.620	20.860	20.606	657,902
2026-05-12	21.100	21.100	20.730	20.730	20.477	520,647
2026-05-11	21.700	21.995	21.030	21.050	20.793	589,770
2026-05-08	22.000	22.260	21.490	21.630	21.366	520,906
2026-05-07	22.190	22.490	21.580	21.580	21.317	454,909
2026-05-06	22.480	22.700	22.150	22.150	21.880	598,874
2026-05-05	22.010	22.375	22.000	22.270	21.998	350,044
2026-05-04	21.800	22.060	21.680	21.900	21.633	352,318
2026-05-01	21.560	21.930	21.470	21.770	21.505	365,268
2026-04-30	21.330	21.540	21.050	21.540	21.277	845,202
2026-04-29	21.250	21.590	21.090	21.220	20.910	714,602
2026-04-28	20.490	21.200	20.360	21.030	20.723	527,916

← NewerPage 2 of 5 · 251 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.