Chartwell Retirement Residences (TSX:CSH.UN)
Canada
· Delayed Price · Currency is CAD 18.32
+0.16 (0.88%)
Aug 14, 2025, 10:20 AM EDT
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.16 | 18.49 | 18.16 | 18.44 | 18.44 | 1.54% | 104,259 |
| Aug 13, 2025 | 18.36 | 18.50 | 18.04 | 18.16 | 18.16 | -1.30% | 5,993,294 |
| Aug 12, 2025 | 18.40 | 18.70 | 18.33 | 18.40 | 18.40 | 0.11% | 5,152,130 |
| Aug 11, 2025 | 18.46 | 18.55 | 18.30 | 18.38 | 18.38 | -0.05% | 337,643 |
| Aug 8, 2025 | 18.25 | 18.79 | 18.25 | 18.39 | 18.39 | 1.94% | 764,419 |
| Aug 7, 2025 | 18.03 | 18.21 | 17.95 | 18.04 | 18.04 | -0.28% | 186,436 |
| Aug 6, 2025 | 18.08 | 18.18 | 17.88 | 18.09 | 18.09 | 0.06% | 253,130 |
| Aug 5, 2025 | 17.72 | 18.21 | 17.63 | 18.08 | 18.08 | 2.20% | 545,449 |
| Aug 1, 2025 | 17.65 | 17.71 | 17.50 | 17.69 | 17.69 | -0.11% | 276,446 |
| Jul 31, 2025 | 17.72 | 17.85 | 17.61 | 17.71 | 17.71 | -0.34% | 286,780 |
| Jul 30, 2025 | 17.71 | 18.00 | 17.66 | 17.77 | 17.72 | -0.39% | 315,474 |
| Jul 29, 2025 | 17.28 | 17.90 | 17.28 | 17.84 | 17.79 | 3.42% | 388,245 |
| Jul 28, 2025 | 17.49 | 17.55 | 17.20 | 17.25 | 17.20 | -0.92% | 495,724 |
| Jul 25, 2025 | 17.74 | 17.74 | 17.40 | 17.41 | 17.36 | -1.30% | 435,652 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.55 | 17.64 | 17.59 | -0.56% | 272,003 |
| Jul 23, 2025 | 17.74 | 17.88 | 17.68 | 17.74 | 17.69 | 0.68% | 219,750 |
| Jul 22, 2025 | 17.87 | 17.96 | 17.51 | 17.62 | 17.57 | -1.89% | 400,869 |
| Jul 21, 2025 | 17.90 | 18.03 | 17.85 | 17.96 | 17.91 | 0.17% | 187,713 |
| Jul 18, 2025 | 18.27 | 18.27 | 17.89 | 17.93 | 17.88 | -1.65% | 245,142 |
| Jul 17, 2025 | 18.32 | 18.32 | 18.01 | 18.23 | 18.18 | -0.33% | 259,582 |
| Jul 16, 2025 | 18.36 | 18.56 | 18.24 | 18.29 | 18.24 | -0.05% | 210,611 |
| Jul 15, 2025 | 18.52 | 18.52 | 18.15 | 18.30 | 18.25 | -0.60% | 314,365 |
| Jul 14, 2025 | 18.38 | 18.53 | 18.36 | 18.41 | 18.36 | 0.27% | 277,766 |
| Jul 11, 2025 | 18.27 | 18.46 | 18.25 | 18.36 | 18.31 | 0.05% | 243,526 |
| Jul 10, 2025 | 18.50 | 18.60 | 18.06 | 18.35 | 18.30 | -0.38% | 574,916 |
| Jul 9, 2025 | 18.51 | 18.57 | 18.30 | 18.42 | 18.37 | 0.33% | 304,644 |
| Jul 8, 2025 | 18.33 | 18.58 | 18.27 | 18.36 | 18.31 | 0.05% | 369,045 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.21 | 18.35 | 18.30 | -0.16% | 356,257 |
| Jul 4, 2025 | 18.27 | 18.48 | 18.22 | 18.38 | 18.33 | 0.33% | 259,773 |
| Jul 3, 2025 | 18.68 | 18.68 | 18.31 | 18.32 | 18.27 | -1.29% | 180,097 |
| Jul 2, 2025 | 18.58 | 18.70 | 18.50 | 18.56 | 18.51 | -0.16% | 393,311 |
| Jun 30, 2025 | 18.39 | 18.63 | 18.34 | 18.59 | 18.59 | 1.25% | 415,408 |
| Jun 27, 2025 | 18.30 | 18.50 | 18.27 | 18.36 | 18.31 | 0.55% | 483,222 |
| Jun 26, 2025 | 18.18 | 18.28 | 17.86 | 18.26 | 18.21 | 0.83% | 335,840 |
| Jun 25, 2025 | 18.00 | 18.13 | 17.78 | 18.11 | 18.06 | 0.84% | 412,774 |
| Jun 24, 2025 | 18.29 | 18.29 | 17.95 | 17.96 | 17.91 | -1.21% | 301,240 |
| Jun 23, 2025 | 18.15 | 18.43 | 18.13 | 18.18 | 18.13 | 0.11% | 310,565 |
| Jun 20, 2025 | 18.10 | 18.19 | 18.00 | 18.16 | 18.11 | 0.78% | 659,693 |
| Jun 19, 2025 | 17.95 | 18.06 | 17.87 | 18.02 | 17.97 | 0.39% | 116,964 |
| Jun 18, 2025 | 17.98 | 18.04 | 17.92 | 17.95 | 17.90 | -0.22% | 152,687 |
| Jun 17, 2025 | 17.82 | 18.10 | 17.82 | 17.99 | 17.94 | 0.78% | 369,258 |
| Jun 16, 2025 | 18.07 | 18.35 | 17.82 | 17.85 | 17.80 | -1.22% | 267,497 |
| Jun 13, 2025 | 18.06 | 18.14 | 17.92 | 18.07 | 18.02 | 0.06% | 290,786 |
| Jun 12, 2025 | 17.76 | 18.14 | 17.65 | 18.06 | 18.01 | 2.38% | 379,013 |
| Jun 11, 2025 | 17.99 | 18.01 | 17.63 | 17.64 | 17.59 | -1.78% | 219,460 |
| Jun 10, 2025 | 17.89 | 18.04 | 17.75 | 17.96 | 17.91 | 0.34% | 196,809 |
| Jun 9, 2025 | 18.11 | 18.33 | 17.88 | 17.90 | 17.85 | -1.27% | 248,944 |
| Jun 6, 2025 | 18.31 | 18.37 | 18.08 | 18.13 | 18.08 | -0.93% | 116,861 |
| Jun 5, 2025 | 18.22 | 18.37 | 18.07 | 18.30 | 18.25 | 0.49% | 151,742 |
| Jun 4, 2025 | 18.43 | 18.43 | 18.12 | 18.21 | 18.16 | -1.09% | 387,661 |