Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	16.000	16.110	15.910	16.080	15.108	371,173
2024-11-15	15.750	16.080	15.750	15.960	14.996	673,868
2024-11-14	15.810	15.810	15.580	15.720	14.770	289,100
2024-11-13	15.610	15.800	15.480	15.770	14.817	451,282
2024-11-12	15.630	15.890	15.590	15.590	14.648	248,364
2024-11-11	15.490	15.810	15.490	15.670	14.723	176,678
2024-11-08	15.390	15.640	15.390	15.550	14.610	217,132
2024-11-07	15.260	15.540	15.260	15.470	14.535	269,506
2024-11-06	15.480	15.580	15.180	15.310	14.385	313,413
2024-11-05	15.460	15.580	15.410	15.470	14.535	215,053
2024-11-04	15.530	15.765	15.470	15.530	14.592	181,626
2024-11-01	15.700	15.700	15.380	15.560	14.620	308,835
2024-10-31	15.470	15.780	15.380	15.650	14.704	599,079
2024-10-30	15.290	15.620	15.230	15.520	14.534	285,804
2024-10-29	15.460	15.640	15.230	15.330	14.356	378,821
2024-10-28	15.620	15.680	15.410	15.490	14.506	261,975
2024-10-25	15.490	15.735	15.460	15.580	14.590	201,481
2024-10-24	15.670	15.725	15.340	15.590	14.600	336,741
2024-10-23	15.810	15.880	15.670	15.680	14.684	204,728
2024-10-22	15.700	15.905	15.700	15.790	14.787	211,154
2024-10-21	16.070	16.150	15.700	15.780	14.778	283,712
2024-10-18	15.910	16.160	15.910	16.150	15.124	273,991
2024-10-17	15.780	16.010	15.730	15.900	14.890	393,163
2024-10-16	15.550	15.840	15.550	15.800	14.796	475,670
2024-10-15	15.010	15.530	15.010	15.500	14.516	391,991
2024-10-11	15.130	15.280	15.060	15.090	14.132	337,086
2024-10-10	15.200	15.390	15.090	15.120	14.160	367,900
2024-10-09	15.140	15.360	15.080	15.210	14.244	579,840
2024-10-08	15.010	15.120	14.950	15.040	14.085	274,314
2024-10-07	15.200	15.200	14.880	15.050	14.094	236,465
2024-10-04	15.050	15.350	15.040	15.220	14.253	191,761
2024-10-03	15.100	15.310	15.030	15.080	14.122	272,745
2024-10-02	15.310	15.340	14.860	15.160	14.197	393,722
2024-10-01	15.560	15.630	15.280	15.330	14.356	380,016
2024-09-30	15.160	15.600	15.130	15.580	14.590	412,831
2024-09-27	15.350	15.450	15.230	15.290	14.319	415,526
2024-09-26	15.480	15.600	15.330	15.370	14.346	212,105
2024-09-25	15.500	15.570	15.420	15.480	14.449	151,664
2024-09-24	15.590	15.630	15.450	15.490	14.458	217,128
2024-09-23	15.740	15.750	15.410	15.550	14.514	434,864
2024-09-20	15.640	15.750	15.480	15.720	14.673	2,240,725
2024-09-19	15.610	15.670	15.510	15.570	14.533	269,279
2024-09-18	15.500	15.680	15.380	15.550	14.514	289,092
2024-09-17	15.710	15.720	15.470	15.580	14.542	236,374
2024-09-16	15.800	15.910	15.700	15.710	14.663	256,768
2024-09-13	15.430	16.070	15.370	15.950	14.887	958,711
2024-09-12	15.390	15.510	15.350	15.450	14.421	284,009
2024-09-11	15.230	15.410	15.140	15.370	14.346	273,502
2024-09-10	14.940	15.340	14.940	15.240	14.225	477,303
2024-09-09	14.870	15.020	14.820	14.930	13.935	417,871
2024-09-06	14.770	14.870	14.560	14.840	13.851	352,445
2024-09-05	14.790	14.830	14.670	14.770	13.786	134,618
2024-09-04	14.510	14.825	14.500	14.720	13.739	542,865
2024-09-03	14.560	14.670	14.450	14.530	13.562	305,708
2024-08-30	14.550	14.660	14.430	14.590	13.618	444,184
2024-08-29	14.760	14.760	14.520	14.530	13.514	300,858
2024-08-28	14.720	14.760	14.640	14.750	13.719	301,018
2024-08-27	14.830	14.855	14.610	14.780	13.747	669,016
2024-08-26	14.810	14.900	14.810	14.830	13.793	379,082
2024-08-23	14.590	14.860	14.560	14.860	13.821	140,446

← NewerPage 9 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.