Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.310	18.490	17.880	18.010	17.243	512,281
2025-05-09	17.630	18.380	17.230	18.270	17.492	523,693
2025-05-08	17.520	17.900	17.380	17.630	16.879	466,742
2025-05-07	17.530	17.820	17.440	17.460	16.717	305,811
2025-05-06	17.610	17.680	17.480	17.530	16.784	155,831
2025-05-05	17.790	17.950	17.620	17.690	16.937	382,522
2025-05-02	17.720	17.790	17.430	17.780	17.023	564,793
2025-05-01	17.490	17.630	17.390	17.470	16.726	356,978
2025-04-30	17.390	17.390	17.210	17.310	16.573	234,957
2025-04-29	17.170	17.390	17.160	17.340	16.553	358,143
2025-04-28	17.050	17.230	17.050	17.210	16.429	169,194
2025-04-25	16.800	17.155	16.780	17.130	16.352	218,187
2025-04-24	16.350	16.890	16.350	16.800	16.037	490,163
2025-04-23	16.440	16.470	16.120	16.390	15.646	357,322
2025-04-22	16.260	16.380	16.240	16.310	15.570	190,294
2025-04-21	16.450	16.450	16.070	16.180	15.446	182,591
2025-04-17	16.500	16.720	16.360	16.390	15.646	218,365
2025-04-16	16.520	16.700	16.410	16.530	15.780	180,406
2025-04-15	16.200	16.670	16.150	16.580	15.827	455,118
2025-04-14	16.070	16.300	16.060	16.080	15.350	289,515
2025-04-11	15.620	16.000	15.620	15.880	15.159	284,192
2025-04-10	16.330	16.400	15.620	15.630	14.921	563,630
2025-04-09	15.600	16.500	15.590	16.320	15.579	510,591
2025-04-08	16.550	16.550	15.720	15.840	15.121	547,064
2025-04-07	16.300	16.460	15.800	16.320	15.579	924,273
2025-04-04	16.750	17.120	16.520	16.760	15.999	577,937
2025-04-03	16.840	17.110	16.680	16.930	16.162	361,588
2025-04-02	16.650	16.910	16.650	16.880	16.114	190,875
2025-04-01	16.720	16.840	16.630	16.700	15.942	155,927
2025-03-31	16.700	16.890	16.630	16.780	16.018	580,154
2025-03-28	16.700	16.850	16.600	16.710	15.903	325,455
2025-03-27	16.500	16.730	16.430	16.640	15.836	222,797
2025-03-26	16.690	16.830	16.470	16.480	15.684	230,239
2025-03-25	16.540	16.850	16.460	16.710	15.903	854,332
2025-03-24	16.510	16.650	16.400	16.550	15.751	404,899
2025-03-21	16.400	16.530	16.350	16.440	15.646	819,583
2025-03-20	16.390	16.470	16.300	16.370	15.579	426,794
2025-03-19	16.510	16.510	16.350	16.370	15.579	256,324
2025-03-18	16.750	16.800	16.390	16.430	15.636	515,823
2025-03-17	16.500	16.880	16.390	16.710	15.903	223,804
2025-03-14	16.520	16.610	16.480	16.530	15.732	356,830
2025-03-13	16.930	16.980	16.520	16.590	15.789	230,460
2025-03-12	16.690	17.070	16.510	16.940	16.122	501,962
2025-03-11	16.780	16.830	16.560	16.620	15.817	377,386
2025-03-10	16.800	16.900	16.580	16.740	15.931	293,891
2025-03-07	16.940	17.100	16.710	16.720	15.912	344,337
2025-03-06	17.310	17.310	16.950	16.980	16.160	255,164
2025-03-05	17.530	17.530	17.090	17.330	16.493	340,428
2025-03-04	17.150	17.690	17.150	17.460	16.617	439,496
2025-03-03	16.910	17.320	16.910	17.260	16.426	545,692
2025-02-28	16.550	17.160	16.350	16.800	15.989	561,019
2025-02-27	16.830	16.940	16.550	16.570	15.721	384,382
2025-02-26	16.720	16.960	16.720	16.820	15.958	311,336
2025-02-25	16.660	16.940	16.640	16.730	15.873	359,832
2025-02-24	16.750	16.880	16.620	16.630	15.778	289,941
2025-02-21	16.800	17.010	16.670	16.820	15.958	743,332
2025-02-20	16.840	17.120	16.700	16.930	16.063	315,193
2025-02-19	16.600	16.890	16.490	16.800	15.939	309,922
2025-02-18	16.450	16.630	16.320	16.540	15.693	313,985
2025-02-14	16.480	16.730	16.320	16.370	15.531	463,359

← NewerPage 7 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.