U.S. Markets open in 7 hrs 42 mins

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.62-0.06 (-0.90%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
Jul 29, 20216.706.706.566.626.62246,079
Jul 29, 20210.05 Dividend
Jul 28, 20216.726.756.636.736.68388,052
Jul 27, 20216.696.706.606.696.64279,654
Jul 26, 20216.686.746.596.696.64241,873
Jul 23, 20216.756.756.546.596.54320,559
Jul 22, 20216.806.806.516.576.52270,846
Jul 21, 20216.576.796.576.716.66513,867
Jul 20, 20216.346.576.256.496.44282,710
Jul 19, 20216.336.386.166.316.261,035,537
Jul 16, 20216.586.586.336.436.38483,300
Jul 15, 20216.666.666.546.546.49417,766
Jul 14, 20216.786.796.626.646.59388,776
Jul 13, 20216.896.896.726.766.71210,798
Jul 12, 20216.806.876.796.876.82214,496
Jul 09, 20216.696.886.636.806.75352,733
Jul 08, 20216.666.726.556.666.61367,884
Jul 07, 20216.806.836.626.726.67546,708
Jul 06, 20217.007.006.716.756.70731,377
Jul 05, 20216.797.056.757.016.96337,002
Jul 02, 20216.756.776.706.736.68192,560
Jun 30, 20216.666.726.656.706.65250,421
Jun 29, 20216.806.836.656.686.63465,160
Jun 29, 20210.05 Dividend
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20217.037.056.826.946.891,141,059
Jun 18, 20217.237.237.017.057.00848,933
Jun 17, 20217.447.477.177.237.181,018,922
Jun 16, 20217.557.577.387.457.39890,099
Jun 15, 20217.587.617.517.527.46442,838
Jun 14, 20217.497.597.487.597.53256,460
Jun 11, 20217.487.527.457.497.43285,774
Jun 10, 20217.487.517.417.427.36195,938
Jun 09, 20217.437.547.307.487.42484,877
Jun 08, 20217.437.457.367.407.35356,093
Jun 07, 20217.487.537.447.447.38238,628
Jun 04, 20217.497.507.387.477.41342,223
Jun 03, 20217.527.537.437.477.41258,810
Jun 02, 20217.617.617.397.517.45586,117
Jun 01, 20217.657.767.577.577.51508,661
May 31, 20217.507.637.477.597.53207,164
May 28, 20217.577.597.467.477.41549,506
May 28, 20210.05 Dividend
May 27, 20217.607.647.557.567.45420,980
May 26, 20217.587.617.487.557.44340,036
May 25, 20217.607.627.467.547.43514,886
May 21, 20217.587.597.517.527.41288,085
May 20, 20217.517.587.437.507.40309,628
May 19, 20217.327.577.307.527.41620,352
May 18, 20217.457.527.377.377.27332,102
May 17, 20217.447.447.277.417.31402,758
May 14, 20217.327.467.207.407.30329,008
May 13, 20217.347.417.207.237.13716,513
May 12, 20217.727.727.257.397.291,207,698
May 11, 20217.108.037.017.817.701,338,893
May 10, 20218.368.468.278.398.27357,765
May 07, 20218.388.428.318.368.24345,701
May 06, 20218.508.568.288.378.25288,755
May 05, 20218.318.508.228.468.34632,869
May 04, 20218.258.708.008.318.191,124,854
May 03, 20217.678.257.638.218.101,007,965
Apr 30, 20217.547.657.497.557.44243,938
Apr 29, 20217.627.637.457.587.47384,024
Apr 29, 20210.05 Dividend
Apr 28, 20217.317.757.307.617.45716,895
Apr 27, 20217.127.397.127.347.19857,585
Apr 26, 20217.057.147.007.116.96474,593
Apr 23, 20217.007.056.947.036.89202,770
Apr 22, 20216.997.036.946.976.83216,752
Apr 21, 20216.937.016.877.006.86253,044
Apr 20, 20217.047.046.896.926.78369,275
Apr 19, 20217.087.117.007.016.87336,894
Apr 16, 20217.127.147.057.076.93228,247
Apr 15, 20217.117.157.047.086.94252,306
Apr 14, 20217.087.197.027.056.91293,741
Apr 13, 20217.127.127.047.106.95189,416
Apr 12, 20217.127.177.067.106.95330,632
Apr 09, 20217.007.126.937.086.941,231,451
Apr 08, 20216.916.936.846.896.75340,203
Apr 07, 20216.956.966.886.896.75201,555
Apr 06, 20216.957.006.926.946.80137,061
Apr 05, 20216.946.986.866.986.84249,182
Apr 01, 20216.896.946.886.946.80207,916
Mar 31, 20216.906.926.806.866.72159,784
Mar 30, 20216.896.916.776.886.74217,150
Mar 30, 20210.05 Dividend
Mar 29, 20216.896.956.836.916.72258,727
Mar 26, 20216.916.946.806.936.74247,094
Mar 25, 20216.856.906.706.886.69346,762
Mar 24, 20216.856.946.816.856.66228,596
Mar 23, 20216.987.026.806.816.62603,760
Mar 22, 20217.007.066.977.036.84421,267
Mar 19, 20216.917.006.807.006.81331,806
Mar 18, 20216.997.046.886.916.72439,529
Mar 17, 20216.927.026.857.006.81304,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...