Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.740	12.990	12.700	12.980	10.521	504,230
2022-04-04	12.800	12.800	12.680	12.750	10.334	590,020
2022-04-01	12.600	12.890	12.480	12.690	10.286	1,020,990
2022-03-31	12.460	12.690	12.400	12.400	10.051	570,242
2022-03-30	12.520	12.550	12.360	12.380	10.035	255,950
2022-03-29	12.550	12.620	12.460	12.570	10.147	336,809
2022-03-28	12.570	12.630	12.480	12.520	10.107	347,126
2022-03-25	12.410	12.580	12.320	12.560	10.139	299,966
2022-03-24	12.470	12.490	12.310	12.350	9.970	398,428
2022-03-23	12.440	12.550	12.320	12.500	10.091	580,760
2022-03-22	12.330	12.500	12.330	12.410	10.018	255,567
2022-03-21	12.570	12.570	12.260	12.330	9.953	303,919
2022-03-18	12.630	12.650	12.310	12.490	10.083	882,373
2022-03-17	12.370	12.630	12.320	12.580	10.155	479,883
2022-03-16	12.190	12.370	12.130	12.350	9.970	530,028
2022-03-15	12.110	12.210	12.100	12.120	9.784	240,807
2022-03-14	12.230	12.320	12.090	12.100	9.768	246,353
2022-03-11	12.130	12.370	12.130	12.170	9.824	352,138
2022-03-10	11.930	12.150	11.810	12.140	9.800	284,542
2022-03-09	11.930	12.150	11.860	11.930	9.631	469,538
2022-03-08	11.850	11.955	11.720	11.820	9.542	588,423
2022-03-07	11.850	11.920	11.770	11.810	9.534	314,099
2022-03-04	11.960	12.010	11.850	11.910	9.614	292,321
2022-03-03	12.260	12.260	11.870	11.970	9.663	835,831
2022-03-02	12.300	12.350	12.180	12.230	9.873	288,733
2022-03-01	12.160	12.270	12.050	12.240	9.881	569,501
2022-02-28	12.090	12.215	12.010	12.170	9.824	463,327
2022-02-25	12.110	12.220	11.930	12.170	9.824	494,459
2022-02-24	12.150	12.380	12.040	12.200	9.807	724,333
2022-02-23	12.420	12.500	12.340	12.340	9.920	371,694
2022-02-22	12.270	12.350	12.165	12.330	9.912	296,356
2022-02-18	12.470	12.510	12.270	12.270	9.864	389,009
2022-02-17	12.540	12.620	12.430	12.430	9.992	238,802
2022-02-16	12.500	12.605	12.390	12.550	10.089	356,086
2022-02-15	12.590	12.670	12.460	12.480	10.032	508,331
2022-02-14	12.630	12.740	12.430	12.430	9.992	438,482
2022-02-11	12.700	12.800	12.530	12.650	10.169	457,691
2022-02-10	12.720	12.980	12.670	12.690	10.201	464,488
2022-02-09	12.730	12.875	12.720	12.820	10.306	457,775
2022-02-08	12.550	12.780	12.390	12.700	10.209	482,449
2022-02-07	12.290	12.600	12.250	12.540	10.081	376,805
2022-02-04	12.080	12.340	12.080	12.270	9.864	254,561
2022-02-03	12.230	12.320	12.130	12.160	9.775	224,471
2022-02-02	12.450	12.450	12.190	12.270	9.864	483,835
2022-02-01	12.530	12.550	12.290	12.420	9.984	435,684
2022-01-31	12.370	12.560	12.290	12.430	9.992	500,986
2022-01-28	12.140	12.320	12.110	12.320	9.904	381,570
2022-01-27	12.250	12.370	12.100	12.130	9.710	516,008
2022-01-26	12.330	12.420	12.160	12.220	9.782	382,119
2022-01-25	12.140	12.410	11.900	12.270	9.822	520,390
2022-01-24	12.010	12.210	11.740	12.200	9.766	989,451
2022-01-21	12.370	12.465	12.235	12.250	9.806	558,734
2022-01-20	12.450	12.560	12.400	12.460	9.974	538,337
2022-01-19	12.330	12.430	12.300	12.410	9.934	534,478
2022-01-18	12.150	12.350	12.150	12.330	9.870	522,094
2022-01-17	12.180	12.270	12.100	12.260	9.814	332,785
2022-01-14	12.100	12.195	12.010	12.100	9.686	320,785
2022-01-13	12.190	12.310	12.190	12.200	9.766	762,104
2022-01-12	12.400	12.430	12.270	12.270	9.822	454,912
2022-01-11	12.250	12.380	12.230	12.380	9.910	442,642

← NewerPage 20 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.