Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.550	20.680	20.310	20.440	19.991	509,895
2026-01-28	20.550	20.870	20.550	20.570	20.119	326,372
2026-01-27	20.900	20.950	20.440	20.570	20.119	327,115
2026-01-26	20.900	21.050	20.570	20.820	20.363	251,552
2026-01-23	21.150	21.380	20.840	20.880	20.422	522,005
2026-01-22	21.340	21.620	21.170	21.170	20.705	450,215
2026-01-21	21.580	21.580	21.040	21.170	20.705	345,429
2026-01-20	21.330	21.580	21.100	21.370	20.901	306,342
2026-01-19	21.200	21.450	21.180	21.370	20.901	142,734
2026-01-16	21.150	21.280	21.000	21.180	20.715	222,895
2026-01-15	21.050	21.215	20.890	21.140	20.676	346,603
2026-01-14	21.040	21.470	20.920	21.020	20.559	350,923
2026-01-13	20.460	21.230	20.460	21.150	20.686	473,463
2026-01-12	20.200	20.590	20.030	20.460	20.011	510,581
2026-01-09	20.500	20.510	20.155	20.230	19.786	310,973
2026-01-08	20.110	20.570	20.100	20.430	19.982	334,216
2026-01-07	20.180	20.420	20.150	20.190	19.747	259,328
2026-01-06	20.160	20.500	20.160	20.300	19.855	326,842
2026-01-05	19.890	20.760	19.790	20.290	19.845	565,690
2026-01-02	20.000	20.050	19.860	19.890	19.454	119,439
2025-12-31	20.070	20.120	19.850	20.100	19.659	243,679
2025-12-30	20.230	20.270	20.060	20.080	19.589	168,916
2025-12-29	20.090	20.330	20.010	20.150	19.658	424,336
2025-12-24	20.420	20.420	20.010	20.030	19.541	186,848
2025-12-23	20.650	20.750	20.280	20.370	19.872	187,183
2025-12-22	20.660	21.040	20.630	20.630	20.126	261,797
2025-12-19	20.600	20.680	20.400	20.660	20.155	1,751,467
2025-12-18	20.190	20.600	19.500	20.550	20.048	584,609
2025-12-17	20.250	20.250	19.880	20.020	19.531	303,383
2025-12-16	20.600	20.600	20.230	20.240	19.746	295,206
2025-12-15	20.210	20.670	20.210	20.500	19.999	582,812
2025-12-12	19.860	20.275	19.850	20.220	19.726	379,967
2025-12-11	19.860	20.000	19.710	19.900	19.414	437,228
2025-12-10	19.880	20.060	19.760	20.050	19.560	462,181
2025-12-09	19.820	20.010	19.800	19.820	19.336	339,808
2025-12-08	19.880	19.970	19.810	19.850	19.365	307,281
2025-12-05	19.930	20.000	19.820	19.900	19.414	211,096
2025-12-04	20.150	20.190	19.840	20.010	19.521	257,567
2025-12-03	19.870	20.040	19.810	20.000	19.511	329,123
2025-12-02	19.990	19.990	19.810	19.940	19.453	175,881
2025-12-01	20.040	20.110	19.720	19.860	19.375	309,091
2025-11-28	20.440	20.480	20.030	20.180	19.687	131,183
2025-11-27	20.480	20.480	20.150	20.300	19.754	114,031
2025-11-26	20.570	20.580	20.170	20.180	19.637	329,005
2025-11-25	20.360	20.740	20.360	20.520	19.968	360,574
2025-11-24	20.470	20.580	20.300	20.430	19.881	347,622
2025-11-21	19.880	20.470	19.880	20.300	19.754	519,519
2025-11-20	20.410	20.430	19.830	19.850	19.316	235,474
2025-11-19	20.490	20.680	20.420	20.430	19.881	245,106
2025-11-18	19.860	20.570	19.860	20.540	19.988	367,481
2025-11-17	19.630	20.150	19.630	19.960	19.423	660,745
2025-11-14	19.690	20.100	19.690	19.770	19.238	395,490
2025-11-13	20.010	20.210	19.790	19.820	19.287	403,890
2025-11-12	19.750	20.230	19.670	20.190	19.647	416,530
2025-11-11	19.650	19.750	19.410	19.660	19.131	203,052
2025-11-10	19.760	20.170	19.570	19.570	19.044	486,999
2025-11-07	20.220	20.560	19.570	19.740	19.209	551,704
2025-11-06	20.920	20.920	20.320	20.480	19.929	297,068
2025-11-05	20.540	20.620	20.450	20.520	19.968	402,767
2025-11-04	20.830	20.890	20.390	20.420	19.871	374,746

← NewerPage 4 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.