Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.790	20.840	20.500	20.830	20.270	423,965
2025-10-31	20.440	20.850	20.360	20.670	20.114	390,812
2025-10-30	20.350	20.520	20.180	20.390	19.792	266,971
2025-10-29	20.520	20.700	20.240	20.380	19.782	316,542
2025-10-28	20.980	21.050	20.550	20.560	19.957	486,052
2025-10-27	20.880	20.945	20.770	20.790	20.180	252,458
2025-10-24	20.910	21.075	20.890	20.900	20.287	128,750
2025-10-23	20.890	20.970	20.720	20.970	20.355	210,567
2025-10-22	20.690	20.980	20.600	20.850	20.239	424,941
2025-10-21	20.490	20.930	20.490	20.790	20.180	373,658
2025-10-20	20.260	20.650	20.260	20.610	20.006	355,095
2025-10-17	19.440	20.300	18.850	20.280	19.685	546,846
2025-10-16	19.350	19.870	19.350	19.430	18.860	285,164
2025-10-15	19.620	19.730	19.430	19.540	18.967	419,508
2025-10-14	19.370	19.680	19.370	19.600	19.025	307,196
2025-10-10	19.580	19.620	19.400	19.510	18.938	348,274
2025-10-09	19.860	19.920	19.590	19.630	19.054	344,016
2025-10-08	20.080	20.080	19.660	19.870	19.287	259,365
2025-10-07	19.980	20.090	19.830	20.020	19.433	382,087
2025-10-06	20.310	20.350	20.000	20.010	19.423	268,570
2025-10-03	20.470	20.580	20.290	20.350	19.753	180,363
2025-10-02	20.390	20.450	20.280	20.440	19.841	201,856
2025-10-01	20.130	20.360	20.100	20.310	19.714	443,119
2025-09-30	20.250	20.490	20.050	20.180	19.588	503,780
2025-09-29	20.300	20.500	20.050	20.280	19.685	553,960
2025-09-26	19.770	20.340	19.650	20.290	19.645	615,390
2025-09-25	19.380	19.790	19.300	19.770	19.142	417,692
2025-09-24	19.380	19.460	19.290	19.370	18.755	461,848
2025-09-23	19.170	19.490	19.170	19.380	18.764	224,057
2025-09-22	19.330	19.375	19.140	19.190	18.580	256,093
2025-09-19	19.300	19.490	19.120	19.260	18.648	2,267,640
2025-09-18	19.050	19.260	19.050	19.130	18.522	338,863
2025-09-17	19.150	19.260	19.060	19.080	18.474	362,533
2025-09-16	19.210	19.280	18.980	19.080	18.474	295,688
2025-09-15	19.230	19.380	19.150	19.280	18.668	215,952
2025-09-12	19.260	19.300	19.000	19.200	18.590	292,518
2025-09-11	19.550	19.640	19.120	19.120	18.513	428,960
2025-09-10	19.540	19.570	19.420	19.500	18.881	270,871
2025-09-09	19.380	19.510	19.230	19.440	18.822	376,437
2025-09-08	19.280	19.520	19.150	19.430	18.813	398,516
2025-09-05	18.900	19.270	18.890	19.250	18.638	244,415
2025-09-04	18.650	18.910	18.500	18.900	18.300	156,813
2025-09-03	18.410	18.640	18.350	18.620	18.029	367,434
2025-09-02	18.500	18.560	18.300	18.460	17.874	296,574
2025-08-29	18.250	18.550	18.230	18.520	17.932	357,452
2025-08-28	18.200	18.400	18.120	18.300	17.669	277,459
2025-08-27	17.990	18.180	17.930	18.170	17.544	371,556
2025-08-26	18.160	18.170	17.900	17.920	17.302	1,117,756
2025-08-25	18.340	18.340	18.050	18.090	17.467	213,411
2025-08-22	18.440	18.440	18.180	18.250	17.621	939,517
2025-08-21	18.210	18.410	18.210	18.300	17.669	338,697
2025-08-20	18.530	18.530	18.290	18.300	17.669	121,635
2025-08-19	18.660	18.670	18.385	18.460	17.824	281,034
2025-08-18	18.360	18.600	18.330	18.550	17.911	513,277
2025-08-15	18.300	18.390	18.140	18.360	17.727	385,123
2025-08-14	18.160	18.500	18.160	18.220	17.592	649,379
2025-08-13	18.360	18.500	18.040	18.160	17.534	5,993,294
2025-08-12	18.400	18.700	18.330	18.400	17.766	5,152,130
2025-08-11	18.460	18.550	18.300	18.380	17.747	337,643
2025-08-08	18.250	18.790	18.250	18.390	17.756	764,419

← NewerPage 5 of 21 · 1,258 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.