Chartwell Retirement Residences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	12.200	12.390	12.200	12.320	11.230	228,849
2024-03-06	12.180	12.290	12.170	12.220	11.139	192,139
2024-03-05	12.270	12.370	12.170	12.180	11.102	175,738
2024-03-04	12.380	12.395	12.240	12.280	11.194	231,413
2024-03-01	12.080	12.430	12.080	12.390	11.294	278,597
2024-02-29	12.390	12.390	12.105	12.160	11.084	330,812
2024-02-28	12.290	12.390	12.270	12.350	11.257	368,239
2024-02-27	12.320	12.390	12.290	12.340	11.202	354,869
2024-02-26	12.170	12.370	12.165	12.300	11.166	315,787
2024-02-23	12.150	12.260	12.080	12.220	11.093	251,082
2024-02-22	12.220	12.240	12.130	12.200	11.075	252,246
2024-02-21	12.190	12.250	12.120	12.180	11.057	235,884
2024-02-20	12.210	12.340	12.140	12.180	11.057	202,817
2024-02-16	12.200	12.340	12.150	12.280	11.147	245,151
2024-02-15	12.120	12.350	12.080	12.280	11.147	349,749
2024-02-14	11.980	12.220	11.980	12.120	11.002	911,229
2024-02-13	11.920	12.080	11.800	11.980	10.875	498,048
2024-02-12	11.820	12.060	11.760	12.030	10.920	283,333
2024-02-09	11.870	11.950	11.760	11.890	10.793	198,148
2024-02-08	12.000	12.040	11.850	11.870	10.775	265,754
2024-02-07	12.010	12.140	11.920	12.020	10.911	313,276
2024-02-06	11.960	12.085	11.900	12.000	10.893	259,167
2024-02-05	12.060	12.080	11.850	11.990	10.884	304,045
2024-02-02	12.000	12.200	11.900	12.120	11.002	627,614
2024-02-01	11.900	12.250	11.840	12.070	10.957	844,379
2024-01-31	11.830	12.000	11.805	11.990	10.884	2,980,807
2024-01-30	11.710	11.910	11.670	11.890	10.793	428,249
2024-01-29	11.700	11.840	11.570	11.790	10.656	260,443
2024-01-26	11.470	11.750	11.470	11.700	10.575	2,188,034
2024-01-25	11.410	11.590	11.410	11.540	10.430	961,386
2024-01-24	11.730	11.760	11.450	11.490	10.385	264,865
2024-01-23	11.690	11.750	11.635	11.730	10.602	370,339
2024-01-22	11.700	11.750	11.670	11.690	10.566	669,518
2024-01-19	11.550	11.680	11.520	11.660	10.539	699,293
2024-01-18	11.730	11.740	11.530	11.590	10.476	179,276
2024-01-17	11.750	11.750	11.535	11.610	10.494	585,111
2024-01-16	11.900	11.950	11.740	11.810	10.674	482,172
2024-01-15	11.760	12.020	11.690	11.970	10.819	133,618
2024-01-12	11.860	11.930	11.765	11.810	10.674	286,540
2024-01-11	12.000	12.000	11.790	11.860	10.720	316,232
2024-01-10	11.790	12.010	11.725	11.980	10.828	353,709
2024-01-09	11.890	11.890	11.710	11.860	10.720	227,741
2024-01-08	11.710	11.930	11.700	11.890	10.747	292,725
2024-01-05	11.670	11.790	11.660	11.790	10.656	205,443
2024-01-04	11.500	11.780	11.460	11.720	10.593	231,547
2024-01-03	11.470	11.560	11.400	11.550	10.439	172,893
2024-01-02	11.660	11.770	11.510	11.560	10.448	215,817
2023-12-29	11.680	11.745	11.570	11.720	10.593	249,864
2023-12-28	11.650	11.700	11.580	11.620	10.503	193,445
2023-12-27	11.620	11.750	11.530	11.710	10.538	197,727
2023-12-22	11.490	11.640	11.480	11.580	10.421	307,695
2023-12-21	11.390	11.500	11.370	11.460	10.313	229,943
2023-12-20	11.460	11.540	11.280	11.350	10.214	513,564
2023-12-19	11.630	11.680	11.400	11.540	10.385	374,190
2023-12-18	11.350	11.580	11.260	11.550	10.394	527,229
2023-12-15	11.290	11.425	11.170	11.380	10.241	851,868
2023-12-14	11.250	11.300	11.145	11.250	10.124	811,762
2023-12-13	10.850	11.200	10.800	11.170	10.052	371,812
2023-12-12	10.770	10.905	10.750	10.840	9.755	535,575
2023-12-11	10.890	11.030	10.700	10.790	9.710	353,892

← NewerPage 12 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.