Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.590	20.830	20.450	20.500	20.200	266,184
2026-04-24	20.510	20.900	20.510	20.760	20.457	246,084
2026-04-23	20.670	20.830	20.370	20.460	20.161	282,601
2026-04-22	20.550	20.700	20.430	20.560	20.260	255,442
2026-04-21	20.910	20.970	20.400	20.400	20.102	520,865
2026-04-20	20.900	21.210	20.680	21.000	20.693	259,921
2026-04-17	21.480	21.550	21.000	21.060	20.752	425,551
2026-04-16	21.180	21.540	21.080	21.480	21.166	362,036
2026-04-15	20.830	21.280	20.820	21.230	20.920	304,977
2026-04-14	21.060	21.220	20.820	20.860	20.555	293,400
2026-04-13	21.350	21.350	21.030	21.140	20.831	257,324
2026-04-10	21.300	21.560	21.240	21.460	21.146	151,990
2026-04-09	21.250	21.530	21.160	21.270	20.959	294,567
2026-04-08	21.490	21.760	21.190	21.240	20.930	415,073
2026-04-07	21.270	21.400	21.120	21.280	20.969	165,608
2026-04-06	21.300	21.580	21.210	21.210	20.900	171,745
2026-04-02	21.000	21.350	20.860	21.330	21.018	318,194
2026-04-01	20.090	21.090	20.090	21.070	20.762	579,250
2026-03-31	19.700	20.310	19.700	20.120	19.826	574,997
2026-03-30	19.780	20.010	19.400	19.680	19.341	372,299
2026-03-27	19.710	19.780	19.390	19.590	19.253	363,576
2026-03-26	19.870	19.910	19.700	19.740	19.400	428,851
2026-03-25	19.720	19.970	19.610	19.780	19.439	583,397
2026-03-24	19.830	20.035	19.580	19.580	19.243	425,664
2026-03-23	19.780	20.120	19.780	19.870	19.528	405,436
2026-03-20	20.380	20.470	19.620	19.620	19.282	1,805,039
2026-03-19	20.700	20.770	20.240	20.450	20.098	394,750
2026-03-18	21.010	21.250	20.720	20.870	20.511	445,047
2026-03-17	21.310	21.520	21.080	21.200	20.835	342,221
2026-03-16	21.010	21.480	21.010	21.400	21.032	409,053
2026-03-13	21.290	22.040	20.060	20.990	20.629	456,915
2026-03-12	21.890	21.890	21.210	21.340	20.973	443,427
2026-03-11	21.190	21.870	21.060	21.790	21.415	419,110
2026-03-10	21.490	21.800	21.190	21.190	20.825	342,050
2026-03-09	21.000	21.670	20.690	21.500	21.130	563,397
2026-03-06	21.260	21.260	20.850	21.140	20.776	399,655
2026-03-05	21.590	21.600	21.240	21.400	21.032	266,350
2026-03-04	21.870	21.960	21.580	21.580	21.208	298,033
2026-03-03	21.960	22.030	21.470	21.850	21.474	318,846
2026-03-02	22.200	22.550	22.010	22.120	21.739	402,199
2026-02-27	22.240	23.210	22.140	22.220	21.837	791,407
2026-02-26	22.130	22.240	21.970	21.970	21.542	197,941
2026-02-25	22.030	22.270	21.940	22.120	21.689	257,397
2026-02-24	22.300	22.330	21.960	22.180	21.748	350,726
2026-02-23	21.900	22.380	21.810	22.230	21.797	411,671
2026-02-20	21.770	22.070	21.720	21.880	21.453	977,416
2026-02-19	22.130	22.130	21.800	21.830	21.404	223,211
2026-02-18	22.010	22.270	21.970	22.120	21.689	380,100
2026-02-17	21.790	22.370	21.790	22.230	21.797	525,367
2026-02-13	21.330	21.920	21.330	21.890	21.463	416,403
2026-02-12	21.240	21.520	21.060	21.410	20.993	657,990
2026-02-11	20.870	21.300	20.760	21.200	20.787	278,657
2026-02-10	20.920	21.290	20.900	20.920	20.512	276,666
2026-02-09	21.090	21.180	20.770	20.910	20.502	327,413
2026-02-06	21.160	21.230	20.710	20.980	20.571	217,670
2026-02-05	20.920	21.420	20.840	21.080	20.669	285,412
2026-02-04	20.620	21.140	20.580	20.920	20.512	354,098
2026-02-03	20.770	20.770	20.380	20.570	20.169	474,177
2026-02-02	20.220	20.870	20.010	20.590	20.189	613,678
2026-01-30	20.320	20.440	20.030	20.220	19.826	385,014

← NewerPage 3 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.