Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.030	18.210	17.950	18.040	17.418	186,436
2025-08-06	18.080	18.180	17.880	18.090	17.467	253,130
2025-08-05	17.720	18.210	17.630	18.080	17.457	545,449
2025-08-01	17.650	17.710	17.500	17.690	17.080	276,446
2025-07-31	17.720	17.850	17.610	17.710	17.100	286,780
2025-07-30	17.710	18.000	17.660	17.770	17.108	315,474
2025-07-29	17.280	17.900	17.280	17.840	17.176	388,245
2025-07-28	17.490	17.550	17.200	17.250	16.608	495,724
2025-07-25	17.740	17.740	17.400	17.410	16.762	435,652
2025-07-24	17.800	17.800	17.550	17.640	16.983	272,003
2025-07-23	17.740	17.880	17.680	17.740	17.079	219,750
2025-07-22	17.870	17.960	17.510	17.620	16.964	400,869
2025-07-21	17.900	18.030	17.850	17.960	17.291	187,713
2025-07-18	18.270	18.270	17.890	17.930	17.262	245,142
2025-07-17	18.320	18.320	18.010	18.230	17.551	259,582
2025-07-16	18.360	18.560	18.240	18.290	17.609	210,611
2025-07-15	18.520	18.520	18.145	18.300	17.619	314,365
2025-07-14	18.380	18.530	18.360	18.410	17.724	277,766
2025-07-11	18.270	18.460	18.250	18.360	17.676	243,526
2025-07-10	18.500	18.600	18.060	18.350	17.667	574,916
2025-07-09	18.510	18.570	18.300	18.420	17.734	304,644
2025-07-08	18.330	18.580	18.270	18.360	17.676	369,045
2025-07-07	18.500	18.500	18.210	18.350	17.667	356,257
2025-07-04	18.270	18.480	18.220	18.380	17.696	259,773
2025-07-03	18.680	18.680	18.310	18.320	17.638	180,097
2025-07-02	18.580	18.700	18.500	18.560	17.869	393,311
2025-06-30	18.390	18.630	18.340	18.590	17.898	415,408
2025-06-27	18.300	18.500	18.270	18.360	17.627	483,222
2025-06-26	18.180	18.280	17.860	18.260	17.531	335,840
2025-06-25	18.000	18.130	17.780	18.110	17.387	412,774
2025-06-24	18.290	18.290	17.950	17.960	17.243	301,240
2025-06-23	18.150	18.430	18.130	18.180	17.454	310,565
2025-06-20	18.100	18.190	18.000	18.160	17.435	659,693
2025-06-19	17.950	18.060	17.870	18.020	17.301	116,964
2025-06-18	17.980	18.040	17.920	17.950	17.234	152,687
2025-06-17	17.820	18.100	17.820	17.990	17.272	369,258
2025-06-16	18.070	18.350	17.820	17.850	17.138	267,497
2025-06-13	18.060	18.140	17.920	18.070	17.349	290,786
2025-06-12	17.760	18.140	17.650	18.060	17.339	379,013
2025-06-11	17.990	18.010	17.630	17.640	16.936	219,460
2025-06-10	17.890	18.040	17.750	17.960	17.243	196,809
2025-06-09	18.110	18.330	17.880	17.900	17.186	248,944
2025-06-06	18.310	18.370	18.080	18.130	17.406	116,861
2025-06-05	18.220	18.370	18.070	18.300	17.570	151,742
2025-06-04	18.430	18.430	18.120	18.210	17.483	387,661
2025-06-03	18.260	18.580	18.080	18.410	17.675	309,704
2025-06-02	18.640	18.670	18.195	18.200	17.474	320,521
2025-05-30	18.400	18.700	18.290	18.610	17.867	448,516
2025-05-29	18.540	18.620	18.360	18.390	17.607	231,129
2025-05-28	18.280	18.600	18.240	18.510	17.722	371,508
2025-05-27	18.050	18.370	18.040	18.290	17.511	294,853
2025-05-26	18.140	18.140	17.880	17.990	17.224	93,092
2025-05-23	17.660	18.010	17.550	18.010	17.243	155,915
2025-05-22	17.660	17.750	17.570	17.690	16.937	173,013
2025-05-21	18.190	18.190	17.700	17.750	16.994	447,271
2025-05-20	18.310	18.480	18.120	18.130	17.358	349,178
2025-05-16	18.240	18.410	18.200	18.410	17.626	431,835
2025-05-15	17.800	18.250	17.760	18.160	17.387	248,329
2025-05-14	17.900	18.130	17.750	17.780	17.023	220,492
2025-05-13	18.090	18.190	17.820	17.900	17.138	312,618

← NewerPage 6 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.