Chartwell Retirement Residences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 12.350 | 12.460 | 12.120 | 12.170 | 9.742 | 698,434 |
| 2022-01-07 | 12.230 | 12.420 | 12.180 | 12.320 | 9.862 | 450,241 |
| 2022-01-06 | 12.090 | 12.235 | 12.000 | 12.210 | 9.774 | 435,452 |
| 2022-01-05 | 12.200 | 12.200 | 11.970 | 12.000 | 9.606 | 927,237 |
| 2022-01-04 | 11.930 | 12.200 | 11.715 | 12.170 | 9.742 | 722,139 |
| 2021-12-31 | 11.800 | 11.830 | 11.660 | 11.820 | 9.462 | 241,201 |
| 2021-12-30 | 11.790 | 11.890 | 11.690 | 11.810 | 9.454 | 264,314 |
| 2021-12-29 | 11.590 | 11.860 | 11.590 | 11.780 | 9.389 | 541,123 |
| 2021-12-24 | 11.600 | 11.785 | 11.580 | 11.600 | 9.246 | 201,008 |
| 2021-12-23 | 11.490 | 11.610 | 11.480 | 11.600 | 9.246 | 427,935 |
| 2021-12-22 | 11.310 | 11.480 | 11.300 | 11.440 | 9.118 | 264,227 |
| 2021-12-21 | 11.100 | 11.370 | 11.070 | 11.310 | 9.015 | 469,108 |
| 2021-12-20 | 11.130 | 11.150 | 10.740 | 11.040 | 8.799 | 777,767 |
| 2021-12-17 | 11.020 | 11.300 | 10.950 | 11.260 | 8.975 | 2,012,537 |
| 2021-12-16 | 11.290 | 11.425 | 11.210 | 11.230 | 8.951 | 493,558 |
| 2021-12-15 | 11.210 | 11.310 | 11.000 | 11.270 | 8.983 | 546,004 |
| 2021-12-14 | 11.260 | 11.390 | 11.180 | 11.210 | 8.935 | 837,333 |
| 2021-12-13 | 11.300 | 11.390 | 11.260 | 11.270 | 8.983 | 869,729 |
| 2021-12-10 | 11.390 | 11.390 | 11.290 | 11.310 | 9.015 | 227,285 |
| 2021-12-09 | 11.300 | 11.460 | 11.280 | 11.330 | 9.030 | 384,775 |
| 2021-12-08 | 11.400 | 11.400 | 11.280 | 11.290 | 8.999 | 396,989 |
| 2021-12-07 | 11.400 | 11.470 | 11.340 | 11.350 | 9.046 | 454,682 |
| 2021-12-06 | 11.110 | 11.370 | 11.010 | 11.280 | 8.991 | 470,430 |
| 2021-12-03 | 11.200 | 11.220 | 10.995 | 11.060 | 8.815 | 394,932 |
| 2021-12-02 | 10.910 | 11.150 | 10.850 | 11.100 | 8.847 | 460,931 |
| 2021-12-01 | 11.150 | 11.250 | 10.870 | 10.870 | 8.664 | 541,306 |
| 2021-11-30 | 11.400 | 11.400 | 10.960 | 11.030 | 8.791 | 697,107 |
| 2021-11-29 | 11.650 | 11.700 | 11.400 | 11.400 | 9.086 | 440,293 |
| 2021-11-26 | 11.700 | 11.830 | 11.580 | 11.610 | 9.213 | 516,512 |
| 2021-11-25 | 11.850 | 12.040 | 11.850 | 12.030 | 9.546 | 165,389 |
| 2021-11-24 | 11.770 | 11.870 | 11.700 | 11.840 | 9.395 | 382,333 |
| 2021-11-23 | 11.880 | 11.940 | 11.740 | 11.790 | 9.356 | 433,704 |
| 2021-11-22 | 11.830 | 11.890 | 11.730 | 11.850 | 9.403 | 315,397 |
| 2021-11-19 | 11.920 | 11.960 | 11.790 | 11.830 | 9.388 | 305,831 |
| 2021-11-18 | 12.110 | 12.110 | 11.910 | 11.960 | 9.491 | 358,503 |
| 2021-11-17 | 12.090 | 12.140 | 11.985 | 12.130 | 9.626 | 380,922 |
| 2021-11-16 | 11.990 | 12.070 | 11.930 | 12.040 | 9.554 | 426,337 |
| 2021-11-15 | 12.240 | 12.240 | 11.890 | 11.990 | 9.515 | 556,985 |
| 2021-11-12 | 12.300 | 12.300 | 11.690 | 11.790 | 9.356 | 1,302,754 |
| 2021-11-11 | 12.330 | 12.480 | 12.240 | 12.400 | 9.840 | 384,257 |
| 2021-11-10 | 12.300 | 12.320 | 12.190 | 12.200 | 9.681 | 175,439 |
| 2021-11-09 | 12.380 | 12.430 | 12.320 | 12.350 | 9.800 | 310,993 |
| 2021-11-08 | 12.500 | 12.550 | 12.310 | 12.400 | 9.840 | 575,150 |
| 2021-11-05 | 12.190 | 12.500 | 12.140 | 12.480 | 9.903 | 912,220 |
| 2021-11-04 | 12.140 | 12.200 | 12.110 | 12.130 | 9.626 | 188,215 |
| 2021-11-03 | 12.020 | 12.150 | 12.010 | 12.100 | 9.602 | 297,431 |
| 2021-11-02 | 11.950 | 12.140 | 11.950 | 12.050 | 9.562 | 306,348 |
| 2021-11-01 | 11.980 | 12.050 | 11.925 | 12.000 | 9.522 | 625,442 |
| 2021-10-29 | 11.890 | 12.070 | 11.890 | 11.940 | 9.475 | 222,387 |
| 2021-10-28 | 11.900 | 11.960 | 11.830 | 11.920 | 9.459 | 1,073,551 |
| 2021-10-27 | 12.120 | 12.140 | 11.940 | 11.940 | 9.434 | 254,437 |
| 2021-10-26 | 12.310 | 12.310 | 12.080 | 12.120 | 9.577 | 386,949 |
| 2021-10-25 | 12.360 | 12.370 | 12.190 | 12.220 | 9.656 | 467,402 |
| 2021-10-22 | 12.350 | 12.380 | 12.240 | 12.350 | 9.758 | 330,270 |
| 2021-10-21 | 12.320 | 12.390 | 12.270 | 12.290 | 9.711 | 295,260 |
← NewerPage 21 of 21 · 1,255 trading days
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.