Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
9.340.00 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20229.309.459.269.349.34232,800
Dec 01, 20229.359.389.289.349.34251,900
Nov 30, 20229.359.419.219.279.27308,200
Nov 29, 20229.239.359.139.339.33539,400
Nov 28, 20229.109.249.109.199.19166,600
Nov 25, 20229.159.269.109.239.23279,800
Nov 24, 20229.209.289.129.209.20288,200
Nov 23, 20229.149.259.129.209.20210,900
Nov 22, 20229.129.189.059.149.14336,000
Nov 21, 20228.929.128.929.059.05824,500
Nov 18, 20228.788.988.788.928.92367,600
Nov 17, 20228.708.808.668.768.76276,600
Nov 16, 20228.738.878.708.788.78402,800
Nov 15, 20228.658.828.638.698.69336,800
Nov 14, 20228.658.758.568.678.67594,900
Nov 11, 20228.668.868.658.708.70475,400
Nov 10, 20228.518.708.508.638.63757,300
Nov 09, 20228.408.658.388.458.45882,000
Nov 08, 20228.358.538.258.388.381,278,900
Nov 07, 20227.607.657.477.547.54203,900
Nov 04, 20227.557.557.457.527.52258,300
Nov 03, 20227.357.547.287.427.42249,900
Nov 02, 20227.527.527.317.367.36283,400
Nov 01, 20227.427.607.427.517.51316,400
Oct 31, 20227.127.377.127.377.37487,500
Oct 28, 20227.057.146.997.127.12227,800
Oct 27, 20227.257.317.057.097.09598,200
Oct 26, 20227.287.287.167.227.22350,000
Oct 25, 20227.277.387.217.297.29168,900
Oct 24, 20227.207.237.117.197.19172,400
Oct 21, 20227.187.307.057.187.18251,300
Oct 20, 20227.247.297.097.157.15319,200
Oct 19, 20227.267.267.127.247.24150,000
Oct 18, 20227.187.357.187.257.25292,500
Oct 17, 20227.027.187.027.097.09218,100
Oct 14, 20227.217.216.886.916.91338,500
Oct 13, 20226.757.106.657.057.05306,300
Oct 12, 20226.946.956.766.936.93183,400
Oct 11, 20227.107.106.866.886.88631,900
Oct 07, 20227.257.307.147.147.14174,200
Oct 06, 20227.457.507.217.277.27208,300
Oct 05, 20227.507.577.327.447.44329,600
Oct 04, 20227.357.677.357.607.60459,200
Oct 03, 20227.107.307.067.277.27243,300
Sep 30, 20227.067.206.977.057.05251,500
Sep 29, 20227.287.286.947.057.05382,700
Sep 28, 20227.007.326.977.287.28435,200
Sep 27, 20226.987.246.957.117.11460,300
Sep 26, 20227.167.256.776.906.90856,600
Sep 23, 20227.527.547.087.267.26848,300
Sep 22, 20227.907.937.617.627.62420,400
Sep 21, 20227.927.987.867.937.93266,600
Sep 20, 20228.058.107.907.957.95351,300
Sep 19, 20228.048.127.988.108.10381,300
Sep 16, 20228.188.187.978.148.14459,000
Sep 15, 20228.058.298.058.228.22404,800
Sep 14, 20227.938.047.838.038.03522,000
Sep 13, 20228.088.207.917.947.94448,400
Sep 12, 20228.068.177.898.128.12626,800
Sep 09, 20228.508.558.118.268.26759,000
Sep 08, 20228.558.558.298.408.40313,300
Sep 07, 20228.358.568.258.528.52519,800
Sep 06, 20228.458.508.358.378.37574,300
Sep 02, 20228.388.508.308.398.39171,300
Sep 01, 20228.478.478.258.318.31334,200
Aug 31, 20228.528.598.508.528.52240,100
Aug 30, 20228.778.778.488.598.59420,400
Aug 29, 20228.788.848.738.798.79250,700
Aug 26, 20228.908.928.758.868.86275,400
Aug 25, 20228.918.958.808.908.90323,000
Aug 24, 20228.768.948.758.858.85675,700
Aug 23, 20228.578.848.578.808.801,125,100
Aug 22, 20228.608.648.438.578.57286,200
Aug 19, 20228.648.668.608.618.61596,500
Aug 18, 20228.658.668.628.658.65414,100
Aug 17, 20228.648.678.618.668.66675,900
Aug 16, 20228.598.658.518.648.641,687,700
Aug 15, 20229.029.199.009.039.03356,400
Aug 12, 20228.999.188.999.159.15326,400
Aug 11, 20228.929.158.888.988.981,112,700
Aug 10, 20228.578.828.578.658.65562,400
Aug 09, 20228.508.578.378.518.51167,400
Aug 08, 20228.508.618.508.518.51285,300
Aug 05, 20228.228.448.198.448.44254,900
Aug 04, 20228.318.328.188.278.27129,400
Aug 03, 20228.288.308.208.228.22126,100
Aug 02, 20228.418.418.278.298.29242,900
Jul 29, 20228.298.498.298.408.40275,900
Jul 28, 20228.268.388.098.318.31254,000
Jul 27, 20228.228.278.108.248.24332,600
Jul 26, 20228.318.318.128.178.17262,300
Jul 25, 20228.198.368.178.248.24240,800
Jul 22, 20228.088.268.068.188.18286,500
Jul 21, 20227.928.087.898.058.05175,200
Jul 20, 20228.098.097.937.977.97181,700
Jul 19, 20228.008.127.968.058.05145,900
Jul 18, 20227.828.077.827.917.91517,600
Jul 15, 20227.597.717.597.717.71121,300
Jul 14, 20227.657.687.507.557.55357,200
Jul 13, 20227.767.837.677.767.76185,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement