Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	16.080	16.495	16.030	16.480	15.636	298,494
2025-02-12	16.120	16.220	15.980	16.110	15.285	301,381
2025-02-11	16.270	16.270	16.010	16.080	15.256	163,462
2025-02-10	16.320	16.485	16.240	16.260	15.427	327,541
2025-02-07	16.340	16.340	16.100	16.330	15.493	219,217
2025-02-06	16.310	16.390	16.140	16.360	15.522	234,954
2025-02-05	16.240	16.340	16.130	16.310	15.474	404,079
2025-02-04	16.130	16.500	16.020	16.230	15.399	679,759
2025-02-03	15.930	16.190	15.650	16.110	15.285	529,630
2025-01-31	16.060	16.180	16.000	16.050	15.228	395,702
2025-01-30	16.050	16.240	15.910	16.100	15.227	380,882
2025-01-29	16.000	16.050	15.860	15.900	15.038	395,856
2025-01-28	16.150	16.350	15.950	15.980	15.113	577,965
2025-01-27	15.910	16.290	15.900	16.200	15.321	218,998
2025-01-24	15.720	16.140	15.720	16.100	15.227	269,802
2025-01-23	15.730	15.820	15.580	15.750	14.896	162,479
2025-01-22	15.750	15.750	15.550	15.730	14.877	310,371
2025-01-21	15.600	15.760	15.520	15.740	14.886	238,097
2025-01-20	15.210	15.690	15.200	15.610	14.763	138,793
2025-01-17	15.360	15.550	15.360	15.470	14.631	145,414
2025-01-16	15.410	15.420	15.270	15.390	14.555	228,951
2025-01-15	15.020	15.400	15.020	15.390	14.555	333,192
2025-01-14	14.750	15.140	14.750	14.990	14.177	318,725
2025-01-13	14.950	14.950	14.710	14.800	13.997	302,392
2025-01-10	15.140	15.140	14.870	14.920	14.111	211,572
2025-01-09	14.900	15.060	14.900	15.010	14.196	139,850
2025-01-08	15.070	15.180	14.910	14.950	14.139	162,572
2025-01-07	15.170	15.205	15.050	15.070	14.253	139,980
2025-01-06	15.230	15.280	14.900	15.140	14.319	345,144
2025-01-03	15.150	15.380	15.125	15.230	14.404	153,576
2025-01-02	15.100	15.200	14.980	15.080	14.262	163,675
2024-12-31	14.910	15.155	14.900	15.080	14.262	282,730
2024-12-30	15.200	15.230	14.940	14.990	14.129	194,361
2024-12-27	15.010	15.260	15.000	15.180	14.308	171,815
2024-12-24	15.230	15.330	15.150	15.210	14.336	78,350
2024-12-23	15.370	15.500	15.180	15.200	14.327	238,358
2024-12-20	14.990	15.580	14.860	15.420	14.534	605,167
2024-12-19	15.360	15.460	15.180	15.230	14.355	275,440
2024-12-18	15.860	15.930	15.475	15.490	14.600	305,063
2024-12-17	15.430	15.990	15.430	15.920	15.005	614,623
2024-12-16	15.490	15.650	15.440	15.460	14.572	261,506
2024-12-13	15.750	15.750	15.370	15.490	14.600	291,980
2024-12-12	15.700	16.000	15.640	15.690	14.789	306,791
2024-12-11	15.760	16.050	15.760	15.820	14.911	557,708
2024-12-10	15.930	15.980	15.740	15.840	14.930	260,814
2024-12-09	16.010	16.190	15.870	16.050	15.128	420,484
2024-12-06	16.020	16.180	16.020	16.040	15.118	191,486
2024-12-05	16.000	16.180	15.880	16.100	15.175	355,940
2024-12-04	15.960	16.040	15.820	15.990	15.071	308,421
2024-12-03	15.960	15.960	15.720	15.960	15.043	234,448
2024-12-02	16.140	16.150	15.790	15.890	14.977	301,998
2024-11-29	16.300	16.300	16.000	16.150	15.222	248,003
2024-11-28	16.160	16.310	16.160	16.260	15.277	167,789
2024-11-27	16.190	16.280	16.150	16.180	15.202	207,839
2024-11-26	15.610	16.290	15.600	16.180	15.202	518,103
2024-11-25	15.700	15.970	15.680	15.700	14.751	231,490
2024-11-22	15.860	15.940	15.730	15.760	14.808	221,675
2024-11-21	16.130	16.130	15.880	15.910	14.949	269,055
2024-11-20	16.070	16.200	16.000	16.050	15.080	258,613
2024-11-19	16.140	16.225	15.850	16.140	15.165	294,545

← NewerPage 8 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.