Toronto - Delayed Quote • CAD
Chartwell Retirement Residences (CSH-UN.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.46 | 12.65 | 12.45 | 12.47 | 12.47 | 242,400 |
Apr 25, 2024 | 12.40 | 12.55 | 12.23 | 12.46 | 12.46 | 416,900 |
Apr 24, 2024 | 12.56 | 12.58 | 12.39 | 12.49 | 12.49 | 225,000 |
Apr 23, 2024 | 12.66 | 12.71 | 12.50 | 12.59 | 12.59 | 676,900 |
Apr 22, 2024 | 12.73 | 12.79 | 12.52 | 12.57 | 12.57 | 203,900 |
Apr 19, 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.70 | 804,200 |
Apr 18, 2024 | 12.56 | 12.91 | 12.52 | 12.91 | 12.91 | 665,400 |
Apr 17, 2024 | 12.60 | 12.67 | 12.38 | 12.61 | 12.61 | 263,100 |
Apr 16, 2024 | 12.51 | 12.65 | 12.40 | 12.59 | 12.59 | 271,800 |
Apr 15, 2024 | 12.63 | 12.73 | 12.49 | 12.52 | 12.52 | 369,300 |
Apr 12, 2024 | 12.63 | 12.67 | 12.41 | 12.63 | 12.63 | 338,300 |
Apr 11, 2024 | 12.66 | 12.70 | 12.51 | 12.61 | 12.61 | 423,600 |
Apr 10, 2024 | 12.73 | 12.79 | 12.51 | 12.59 | 12.59 | 451,100 |
Apr 9, 2024 | 12.50 | 12.92 | 12.42 | 12.87 | 12.87 | 593,400 |
Apr 8, 2024 | 12.42 | 12.53 | 12.36 | 12.47 | 12.47 | 262,900 |
Apr 5, 2024 | 12.05 | 12.45 | 12.05 | 12.43 | 12.43 | 311,200 |
Apr 4, 2024 | 12.08 | 12.23 | 12.07 | 12.08 | 12.08 | 146,200 |
Apr 3, 2024 | 12.08 | 12.13 | 11.91 | 12.04 | 12.04 | 425,900 |
Apr 2, 2024 | 12.26 | 12.30 | 12.08 | 12.10 | 12.10 | 377,800 |
Apr 1, 2024 | 12.43 | 12.43 | 12.32 | 12.35 | 12.35 | 277,400 |
Mar 28, 2024 | 12.35 | 12.41 | 12.25 | 12.36 | 12.36 | 548,800 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 27, 2024 | 12.17 | 12.36 | 12.13 | 12.35 | 12.35 | 594,200 |
Mar 26, 2024 | 12.17 | 12.22 | 12.11 | 12.20 | 12.15 | 179,000 |
Mar 25, 2024 | 12.25 | 12.36 | 12.10 | 12.11 | 12.06 | 239,500 |
Mar 22, 2024 | 12.36 | 12.39 | 12.19 | 12.21 | 12.16 | 269,000 |
Mar 21, 2024 | 12.32 | 12.40 | 12.25 | 12.39 | 12.34 | 246,300 |
Mar 20, 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 12.24 | 385,100 |
Mar 19, 2024 | 12.33 | 12.37 | 12.24 | 12.35 | 12.30 | 213,100 |
Mar 18, 2024 | 12.13 | 12.46 | 12.13 | 12.37 | 12.32 | 591,900 |
Mar 15, 2024 | 12.08 | 12.23 | 12.05 | 12.15 | 12.10 | 1,048,700 |
Mar 14, 2024 | 12.16 | 12.24 | 12.11 | 12.20 | 12.15 | 325,900 |
Mar 13, 2024 | 12.32 | 12.33 | 12.13 | 12.25 | 12.20 | 275,200 |
Mar 12, 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 12.21 | 257,900 |
Mar 11, 2024 | 12.13 | 12.40 | 12.11 | 12.37 | 12.32 | 277,200 |
Mar 8, 2024 | 12.22 | 12.46 | 12.08 | 12.18 | 12.13 | 417,800 |
Mar 7, 2024 | 12.20 | 12.39 | 12.20 | 12.32 | 12.27 | 228,800 |
Mar 6, 2024 | 12.18 | 12.29 | 12.17 | 12.22 | 12.17 | 192,100 |
Mar 5, 2024 | 12.27 | 12.37 | 12.17 | 12.18 | 12.13 | 175,700 |
Mar 4, 2024 | 12.38 | 12.40 | 12.24 | 12.28 | 12.23 | 231,400 |
Mar 1, 2024 | 12.08 | 12.43 | 12.08 | 12.39 | 12.34 | 278,600 |
Feb 29, 2024 | 12.39 | 12.39 | 12.11 | 12.16 | 12.11 | 330,800 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 28, 2024 | 12.29 | 12.39 | 12.27 | 12.35 | 12.30 | 368,200 |
Feb 27, 2024 | 12.32 | 12.39 | 12.29 | 12.34 | 12.24 | 354,900 |
Feb 26, 2024 | 12.17 | 12.37 | 12.17 | 12.30 | 12.20 | 315,800 |
Feb 23, 2024 | 12.15 | 12.26 | 12.08 | 12.22 | 12.12 | 251,100 |
Feb 22, 2024 | 12.22 | 12.24 | 12.13 | 12.20 | 12.10 | 252,200 |
Feb 21, 2024 | 12.19 | 12.25 | 12.12 | 12.18 | 12.08 | 235,900 |
Feb 20, 2024 | 12.21 | 12.34 | 12.14 | 12.18 | 12.08 | 202,800 |
Feb 16, 2024 | 12.20 | 12.34 | 12.15 | 12.28 | 12.18 | 245,200 |
Feb 15, 2024 | 12.12 | 12.35 | 12.08 | 12.28 | 12.18 | 349,700 |
Feb 14, 2024 | 11.98 | 12.22 | 11.98 | 12.12 | 12.02 | 911,200 |
Feb 13, 2024 | 11.92 | 12.08 | 11.80 | 11.98 | 11.88 | 515,000 |
Feb 12, 2024 | 11.82 | 12.06 | 11.76 | 12.03 | 11.93 | 283,300 |
Feb 9, 2024 | 11.87 | 11.95 | 11.76 | 11.89 | 11.79 | 198,100 |
Feb 8, 2024 | 12.00 | 12.04 | 11.85 | 11.87 | 11.77 | 265,800 |
Feb 7, 2024 | 12.01 | 12.14 | 11.92 | 12.02 | 11.92 | 313,300 |
Feb 6, 2024 | 11.96 | 12.09 | 11.90 | 12.00 | 11.90 | 259,200 |
Feb 5, 2024 | 12.06 | 12.08 | 11.85 | 11.99 | 11.89 | 304,000 |
Feb 2, 2024 | 12.00 | 12.20 | 11.90 | 12.12 | 12.02 | 627,600 |
Feb 1, 2024 | 11.90 | 12.25 | 11.84 | 12.07 | 11.97 | 844,400 |
Jan 31, 2024 | 11.83 | 12.00 | 11.81 | 11.99 | 11.89 | 2,980,800 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 30, 2024 | 11.71 | 11.91 | 11.67 | 11.89 | 11.79 | 428,200 |
Jan 29, 2024 | 11.70 | 11.84 | 11.57 | 11.79 | 11.64 | 260,400 |
Jan 26, 2024 | 11.47 | 11.75 | 11.47 | 11.70 | 11.55 | 2,188,000 |
Jan 25, 2024 | 11.41 | 11.59 | 11.41 | 11.54 | 11.39 | 961,400 |
Jan 24, 2024 | 11.73 | 11.76 | 11.45 | 11.49 | 11.35 | 264,900 |
Jan 23, 2024 | 11.69 | 11.75 | 11.64 | 11.73 | 11.58 | 370,300 |
Jan 22, 2024 | 11.70 | 11.75 | 11.67 | 11.69 | 11.54 | 669,500 |
Jan 19, 2024 | 11.55 | 11.68 | 11.52 | 11.66 | 11.51 | 699,300 |
Jan 18, 2024 | 11.73 | 11.74 | 11.53 | 11.59 | 11.44 | 179,300 |
Jan 17, 2024 | 11.75 | 11.75 | 11.54 | 11.61 | 11.46 | 585,100 |
Jan 16, 2024 | 11.90 | 11.95 | 11.74 | 11.81 | 11.66 | 482,200 |
Jan 15, 2024 | 11.76 | 12.02 | 11.69 | 11.97 | 11.82 | 133,600 |
Jan 12, 2024 | 11.86 | 11.93 | 11.77 | 11.81 | 11.66 | 286,500 |
Jan 11, 2024 | 12.00 | 12.00 | 11.79 | 11.86 | 11.71 | 316,200 |
Jan 10, 2024 | 11.79 | 12.01 | 11.73 | 11.98 | 11.83 | 353,700 |
Jan 9, 2024 | 11.89 | 11.89 | 11.71 | 11.86 | 11.71 | 227,700 |
Jan 8, 2024 | 11.71 | 11.93 | 11.70 | 11.89 | 11.74 | 292,700 |
Jan 5, 2024 | 11.67 | 11.79 | 11.66 | 11.79 | 11.64 | 205,400 |
Jan 4, 2024 | 11.50 | 11.78 | 11.46 | 11.72 | 11.57 | 231,500 |
Jan 3, 2024 | 11.47 | 11.56 | 11.40 | 11.55 | 11.40 | 172,900 |
Jan 2, 2024 | 11.66 | 11.77 | 11.51 | 11.56 | 11.41 | 215,800 |
Dec 29, 2023 | 11.68 | 11.75 | 11.57 | 11.72 | 11.57 | 249,900 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 11.65 | 11.70 | 11.58 | 11.62 | 11.47 | 193,400 |
Dec 27, 2023 | 11.62 | 11.75 | 11.53 | 11.71 | 11.51 | 197,700 |
Dec 22, 2023 | 11.49 | 11.64 | 11.48 | 11.58 | 11.38 | 307,700 |
Dec 21, 2023 | 11.39 | 11.50 | 11.37 | 11.46 | 11.27 | 229,900 |
Dec 20, 2023 | 11.46 | 11.54 | 11.28 | 11.35 | 11.16 | 513,600 |
Dec 19, 2023 | 11.63 | 11.68 | 11.40 | 11.54 | 11.35 | 374,200 |
Dec 18, 2023 | 11.35 | 11.58 | 11.26 | 11.55 | 11.35 | 527,200 |
Dec 15, 2023 | 11.29 | 11.43 | 11.17 | 11.38 | 11.19 | 851,900 |
Dec 14, 2023 | 11.25 | 11.30 | 11.15 | 11.25 | 11.06 | 816,800 |
Dec 13, 2023 | 10.85 | 11.20 | 10.80 | 11.17 | 10.98 | 371,800 |
Dec 12, 2023 | 10.77 | 10.91 | 10.75 | 10.84 | 10.66 | 535,600 |
Dec 11, 2023 | 10.89 | 11.03 | 10.70 | 10.79 | 10.61 | 353,900 |
Dec 8, 2023 | 10.88 | 11.03 | 10.80 | 10.80 | 10.62 | 229,200 |
Dec 7, 2023 | 11.07 | 11.15 | 10.88 | 10.89 | 10.71 | 240,200 |
Dec 6, 2023 | 11.12 | 11.25 | 11.01 | 11.02 | 10.83 | 462,700 |
Dec 5, 2023 | 11.08 | 11.14 | 10.95 | 11.14 | 10.95 | 352,500 |
Dec 4, 2023 | 11.17 | 11.17 | 10.95 | 10.98 | 10.79 | 259,900 |
Dec 1, 2023 | 10.94 | 11.18 | 10.88 | 11.18 | 10.99 | 488,000 |
Nov 30, 2023 | 10.79 | 10.88 | 10.64 | 10.86 | 10.68 | 343,800 |
Nov 29, 2023 | 0.05 Dividend | |||||
Nov 29, 2023 | 10.76 | 10.98 | 10.76 | 10.80 | 10.62 | 210,800 |
Nov 28, 2023 | 10.88 | 10.91 | 10.71 | 10.88 | 10.65 | 223,400 |
Nov 27, 2023 | 10.71 | 10.92 | 10.70 | 10.87 | 10.64 | 171,000 |
Nov 24, 2023 | 10.76 | 10.78 | 10.67 | 10.71 | 10.48 | 79,600 |
Nov 23, 2023 | 10.81 | 10.92 | 10.72 | 10.76 | 10.53 | 138,400 |
Nov 22, 2023 | 10.85 | 10.92 | 10.66 | 10.89 | 10.66 | 242,700 |
Nov 21, 2023 | 10.99 | 11.00 | 10.79 | 10.82 | 10.59 | 271,600 |
Nov 20, 2023 | 10.84 | 10.99 | 10.82 | 10.96 | 10.72 | 259,000 |
Nov 17, 2023 | 10.85 | 10.92 | 10.76 | 10.89 | 10.66 | 358,500 |
Nov 16, 2023 | 10.82 | 11.02 | 10.79 | 10.85 | 10.62 | 314,200 |
Nov 15, 2023 | 10.85 | 10.99 | 10.82 | 10.85 | 10.62 | 240,200 |
Nov 14, 2023 | 10.49 | 10.99 | 10.49 | 10.84 | 10.61 | 519,100 |
Nov 13, 2023 | 10.40 | 10.54 | 10.35 | 10.40 | 10.18 | 195,900 |
Nov 10, 2023 | 10.30 | 10.52 | 10.16 | 10.45 | 10.23 | 290,700 |
Nov 9, 2023 | 10.43 | 10.50 | 10.27 | 10.28 | 10.06 | 236,100 |
Nov 8, 2023 | 10.41 | 10.61 | 10.33 | 10.38 | 10.16 | 236,900 |
Nov 7, 2023 | 10.42 | 10.45 | 10.27 | 10.41 | 10.19 | 149,000 |
Nov 6, 2023 | 10.75 | 10.75 | 10.37 | 10.43 | 10.21 | 363,300 |
Nov 3, 2023 | 10.63 | 10.83 | 10.56 | 10.73 | 10.50 | 570,600 |
Nov 2, 2023 | 10.39 | 10.71 | 10.39 | 10.66 | 10.43 | 472,500 |
Nov 1, 2023 | 10.13 | 10.34 | 10.11 | 10.31 | 10.09 | 550,800 |
Oct 31, 2023 | 10.15 | 10.24 | 10.08 | 10.16 | 9.94 | 496,900 |
Oct 30, 2023 | 0.05 Dividend | |||||
Oct 30, 2023 | 10.09 | 10.22 | 9.94 | 10.06 | 9.84 | 348,300 |
Oct 27, 2023 | 10.24 | 10.27 | 10.01 | 10.08 | 9.81 | 397,300 |
Oct 26, 2023 | 9.95 | 10.24 | 9.95 | 10.17 | 9.90 | 293,900 |
Oct 25, 2023 | 10.15 | 10.24 | 9.92 | 10.00 | 9.74 | 406,500 |
Oct 24, 2023 | 10.32 | 10.38 | 10.17 | 10.21 | 9.94 | 422,600 |
Oct 23, 2023 | 10.46 | 10.49 | 10.29 | 10.31 | 10.04 | 348,600 |
Oct 20, 2023 | 10.55 | 10.71 | 10.50 | 10.52 | 10.24 | 349,400 |
Oct 19, 2023 | 10.48 | 10.72 | 10.47 | 10.58 | 10.30 | 351,900 |
Oct 18, 2023 | 10.65 | 10.67 | 10.51 | 10.58 | 10.30 | 185,800 |
Oct 17, 2023 | 10.66 | 10.80 | 10.58 | 10.69 | 10.41 | 185,100 |
Oct 16, 2023 | 10.51 | 10.72 | 10.51 | 10.72 | 10.44 | 232,300 |
Oct 13, 2023 | 10.39 | 10.53 | 10.39 | 10.50 | 10.22 | 175,000 |
Oct 12, 2023 | 10.54 | 10.56 | 10.43 | 10.46 | 10.18 | 272,800 |
Oct 11, 2023 | 10.30 | 10.57 | 10.26 | 10.53 | 10.25 | 287,100 |
Oct 10, 2023 | 10.14 | 10.31 | 10.13 | 10.26 | 9.99 | 182,900 |
Oct 6, 2023 | 10.20 | 10.25 | 9.87 | 10.20 | 9.93 | 444,600 |
Oct 5, 2023 | 10.10 | 10.29 | 10.01 | 10.26 | 9.99 | 261,500 |
Oct 4, 2023 | 9.71 | 10.09 | 9.71 | 10.05 | 9.78 | 286,200 |
Oct 3, 2023 | 9.93 | 9.94 | 9.59 | 9.79 | 9.53 | 356,200 |
Oct 2, 2023 | 10.24 | 10.26 | 9.93 | 9.97 | 9.71 | 280,300 |
Sep 29, 2023 | 10.22 | 10.34 | 10.22 | 10.28 | 10.01 | 529,400 |
Sep 28, 2023 | 0.05 Dividend | |||||
Sep 28, 2023 | 10.17 | 10.28 | 10.14 | 10.21 | 9.94 | 293,500 |
Sep 27, 2023 | 10.33 | 10.34 | 10.16 | 10.27 | 9.95 | 502,300 |
Sep 26, 2023 | 10.45 | 10.49 | 10.25 | 10.28 | 9.96 | 324,600 |
Sep 25, 2023 | 10.51 | 10.54 | 10.41 | 10.45 | 10.12 | 187,000 |
Sep 22, 2023 | 10.44 | 10.50 | 10.41 | 10.50 | 10.17 | 157,000 |
Sep 21, 2023 | 10.39 | 10.54 | 10.39 | 10.50 | 10.17 | 297,900 |
Sep 20, 2023 | 10.48 | 10.50 | 10.38 | 10.48 | 10.15 | 257,100 |
Sep 19, 2023 | 10.36 | 10.45 | 10.34 | 10.42 | 10.09 | 281,100 |
Sep 18, 2023 | 10.37 | 10.44 | 10.30 | 10.37 | 10.05 | 466,500 |
Sep 15, 2023 | 10.16 | 10.41 | 10.15 | 10.35 | 10.03 | 887,600 |
Sep 14, 2023 | 10.05 | 10.18 | 10.02 | 10.16 | 9.84 | 257,600 |
Sep 13, 2023 | 10.13 | 10.19 | 9.98 | 10.05 | 9.74 | 467,200 |
Sep 12, 2023 | 10.00 | 10.13 | 9.97 | 10.09 | 9.77 | 235,200 |
Sep 11, 2023 | 10.06 | 10.14 | 10.00 | 10.00 | 9.69 | 253,100 |
Sep 8, 2023 | 10.17 | 10.25 | 10.06 | 10.07 | 9.76 | 275,200 |
Sep 7, 2023 | 10.15 | 10.28 | 10.15 | 10.17 | 9.85 | 127,300 |
Sep 6, 2023 | 10.40 | 10.40 | 10.12 | 10.22 | 9.90 | 324,600 |
Sep 5, 2023 | 10.55 | 10.55 | 10.30 | 10.43 | 10.10 | 300,100 |
Sep 1, 2023 | 10.30 | 10.56 | 10.30 | 10.54 | 10.21 | 287,200 |
Aug 31, 2023 | 10.37 | 10.38 | 10.24 | 10.27 | 9.95 | 485,800 |
Aug 30, 2023 | 0.05 Dividend | |||||
Aug 30, 2023 | 10.30 | 10.36 | 10.25 | 10.36 | 10.04 | 293,200 |
Aug 29, 2023 | 10.45 | 10.50 | 10.29 | 10.33 | 9.96 | 271,200 |
Aug 28, 2023 | 10.39 | 10.53 | 10.39 | 10.45 | 10.07 | 300,700 |
Aug 25, 2023 | 10.40 | 10.46 | 10.32 | 10.39 | 10.02 | 250,700 |
Aug 24, 2023 | 10.47 | 10.53 | 10.25 | 10.37 | 10.00 | 198,800 |
Aug 23, 2023 | 10.24 | 10.47 | 10.23 | 10.46 | 10.08 | 149,500 |
Aug 22, 2023 | 10.28 | 10.37 | 10.17 | 10.24 | 9.87 | 232,000 |
Aug 21, 2023 | 10.39 | 10.50 | 10.26 | 10.28 | 9.91 | 287,900 |
Aug 18, 2023 | 10.34 | 10.51 | 10.34 | 10.48 | 10.10 | 268,700 |
Aug 17, 2023 | 10.29 | 10.37 | 10.23 | 10.34 | 9.97 | 308,600 |
Aug 16, 2023 | 10.25 | 10.40 | 10.25 | 10.31 | 9.94 | 354,500 |
Aug 15, 2023 | 10.25 | 10.37 | 10.15 | 10.25 | 9.88 | 300,800 |
Aug 14, 2023 | 10.01 | 10.33 | 9.95 | 10.27 | 9.90 | 676,000 |
Aug 11, 2023 | 9.61 | 10.05 | 9.61 | 10.00 | 9.64 | 607,100 |
Aug 10, 2023 | 9.83 | 9.88 | 9.71 | 9.75 | 9.40 | 187,100 |
Aug 9, 2023 | 9.83 | 9.84 | 9.74 | 9.80 | 9.45 | 195,100 |
Aug 8, 2023 | 9.89 | 9.95 | 9.85 | 9.89 | 9.53 | 207,000 |
Aug 4, 2023 | 9.88 | 9.91 | 9.85 | 9.90 | 9.54 | 144,600 |
Aug 3, 2023 | 10.00 | 10.00 | 9.85 | 9.90 | 9.54 | 212,000 |
Aug 2, 2023 | 9.96 | 10.05 | 9.89 | 10.05 | 9.69 | 313,800 |
Aug 1, 2023 | 10.14 | 10.14 | 9.96 | 10.05 | 9.69 | 285,900 |
Jul 31, 2023 | 10.20 | 10.27 | 9.97 | 10.01 | 9.65 | 266,700 |
Jul 28, 2023 | 0.05 Dividend | |||||
Jul 28, 2023 | 10.00 | 10.27 | 9.96 | 10.18 | 9.81 | 359,800 |
Jul 27, 2023 | 10.22 | 10.29 | 9.97 | 10.01 | 9.60 | 304,000 |
Jul 26, 2023 | 10.03 | 10.26 | 10.02 | 10.22 | 9.80 | 328,300 |
Jul 25, 2023 | 10.01 | 10.07 | 9.94 | 10.06 | 9.65 | 362,900 |
Jul 24, 2023 | 9.97 | 10.06 | 9.88 | 10.03 | 9.62 | 236,200 |
Jul 21, 2023 | 9.78 | 9.97 | 9.73 | 9.96 | 9.55 | 335,600 |
Jul 20, 2023 | 9.90 | 9.93 | 9.72 | 9.76 | 9.36 | 245,100 |
Jul 19, 2023 | 9.85 | 9.86 | 9.77 | 9.81 | 9.41 | 258,200 |
Jul 18, 2023 | 9.90 | 9.90 | 9.76 | 9.80 | 9.40 | 273,300 |
Jul 17, 2023 | 9.69 | 10.00 | 9.68 | 9.92 | 9.51 | 468,100 |
Jul 14, 2023 | 9.47 | 9.74 | 9.40 | 9.69 | 9.29 | 466,000 |
Jul 13, 2023 | 9.40 | 9.46 | 9.39 | 9.45 | 9.06 | 253,300 |
Jul 12, 2023 | 9.27 | 9.42 | 9.27 | 9.35 | 8.97 | 287,600 |
Jul 11, 2023 | 9.21 | 9.28 | 9.20 | 9.25 | 8.87 | 197,300 |
Jul 10, 2023 | 9.29 | 9.33 | 9.14 | 9.18 | 8.80 | 184,300 |
Jul 7, 2023 | 9.16 | 9.29 | 9.12 | 9.23 | 8.85 | 205,900 |
Jul 6, 2023 | 9.27 | 9.28 | 9.06 | 9.19 | 8.81 | 383,700 |
Jul 5, 2023 | 9.45 | 9.55 | 9.27 | 9.29 | 8.91 | 423,900 |
Jul 4, 2023 | 9.48 | 9.57 | 9.44 | 9.47 | 9.08 | 397,800 |
Jun 30, 2023 | 9.35 | 9.51 | 9.32 | 9.47 | 9.08 | 267,200 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 9.15 | 9.50 | 9.12 | 9.38 | 9.00 | 312,700 |
Jun 28, 2023 | 9.10 | 9.42 | 9.10 | 9.40 | 8.97 | 562,600 |
Jun 27, 2023 | 9.01 | 9.23 | 8.97 | 9.20 | 8.78 | 550,900 |
Jun 26, 2023 | 9.04 | 9.09 | 8.93 | 9.00 | 8.58 | 518,300 |
Jun 23, 2023 | 9.03 | 9.11 | 8.91 | 9.01 | 8.59 | 239,000 |
Jun 22, 2023 | 9.00 | 9.05 | 8.97 | 9.02 | 8.60 | 174,500 |
Jun 21, 2023 | 9.07 | 9.09 | 8.90 | 9.00 | 8.58 | 247,800 |
Jun 20, 2023 | 9.22 | 9.32 | 9.05 | 9.07 | 8.65 | 520,800 |
Jun 19, 2023 | 9.25 | 9.31 | 9.15 | 9.23 | 8.80 | 75,000 |
Jun 16, 2023 | 9.20 | 9.40 | 9.20 | 9.21 | 8.78 | 536,100 |
Jun 15, 2023 | 9.00 | 9.15 | 8.78 | 9.11 | 8.69 | 439,100 |
Jun 14, 2023 | 8.84 | 8.97 | 8.84 | 8.92 | 8.51 | 224,000 |
Jun 13, 2023 | 9.00 | 9.03 | 8.85 | 8.85 | 8.44 | 195,200 |
Jun 12, 2023 | 8.96 | 9.04 | 8.92 | 8.97 | 8.56 | 195,700 |
Jun 9, 2023 | 9.04 | 9.07 | 8.90 | 9.01 | 8.59 | 208,800 |
Jun 8, 2023 | 9.24 | 9.25 | 8.99 | 9.03 | 8.61 | 233,800 |
Jun 7, 2023 | 9.33 | 9.33 | 9.20 | 9.24 | 8.81 | 116,100 |
Jun 6, 2023 | 9.21 | 9.37 | 9.15 | 9.27 | 8.84 | 308,100 |
Jun 5, 2023 | 9.08 | 9.22 | 9.05 | 9.21 | 8.78 | 130,400 |
Jun 2, 2023 | 9.00 | 9.18 | 9.00 | 9.08 | 8.66 | 261,300 |
Jun 1, 2023 | 9.06 | 9.10 | 8.96 | 8.98 | 8.57 | 166,100 |
May 31, 2023 | 9.00 | 9.08 | 8.97 | 9.01 | 8.59 | 220,500 |
May 30, 2023 | 0.05 Dividend | |||||
May 30, 2023 | 9.10 | 9.10 | 8.98 | 9.00 | 8.58 | 162,600 |
May 29, 2023 | 9.04 | 9.19 | 9.04 | 9.07 | 8.60 | 69,200 |
May 26, 2023 | 9.12 | 9.18 | 8.98 | 9.02 | 8.56 | 284,800 |
May 25, 2023 | 9.00 | 9.25 | 8.97 | 9.10 | 8.63 | 360,800 |
May 24, 2023 | 9.14 | 9.31 | 8.93 | 9.00 | 8.54 | 165,200 |
May 23, 2023 | 9.25 | 9.26 | 9.12 | 9.14 | 8.67 | 365,000 |
May 19, 2023 | 9.33 | 9.39 | 9.19 | 9.23 | 8.75 | 381,200 |
May 18, 2023 | 9.16 | 9.32 | 9.12 | 9.30 | 8.82 | 189,400 |
May 17, 2023 | 9.23 | 9.23 | 9.03 | 9.15 | 8.68 | 328,900 |
May 16, 2023 | 9.36 | 9.38 | 9.11 | 9.19 | 8.72 | 181,500 |
May 15, 2023 | 9.64 | 9.64 | 9.40 | 9.42 | 8.93 | 331,300 |
May 12, 2023 | 9.54 | 9.61 | 9.49 | 9.60 | 9.11 | 348,300 |
May 11, 2023 | 9.44 | 9.53 | 9.34 | 9.44 | 8.95 | 302,100 |
May 10, 2023 | 9.39 | 9.54 | 9.32 | 9.50 | 9.01 | 493,600 |
May 9, 2023 | 9.35 | 9.42 | 9.23 | 9.41 | 8.93 | 264,300 |
May 8, 2023 | 9.34 | 9.40 | 9.30 | 9.34 | 8.86 | 453,700 |
May 5, 2023 | 8.80 | 9.38 | 8.80 | 9.34 | 8.86 | 949,300 |
May 4, 2023 | 8.82 | 8.95 | 8.77 | 8.83 | 8.37 | 249,600 |
May 3, 2023 | 8.87 | 8.99 | 8.83 | 8.87 | 8.41 | 488,300 |
May 2, 2023 | 8.88 | 8.90 | 8.75 | 8.77 | 8.32 | 265,700 |
May 1, 2023 | 8.85 | 8.91 | 8.78 | 8.87 | 8.41 | 261,600 |
Apr 28, 2023 | 8.90 | 8.94 | 8.79 | 8.86 | 8.40 | 537,100 |
Apr 27, 2023 | 0.05 Dividend | |||||
Apr 27, 2023 | 8.97 | 8.97 | 8.76 | 8.89 | 8.43 | 353,300 |
Apr 26, 2023 | 8.85 | 9.01 | 8.85 | 8.89 | 8.38 | 463,200 |
Related Tickers
FSV.TO FirstService Corporation
204.83
-1.19%
TCN.TO Tricon Residential Inc.
15.36
+0.20%
SVI.TO StorageVault Canada Inc.
4.7600
0.00%
CIGI.TO Colliers International Group Inc.
147.61
+0.48%
MEQ.TO Mainstreet Equity Corp.
177.44
-1.30%
BRE.TO Bridgemarq Real Estate Services Inc.
13.73
+0.59%
AIF.TO Altus Group Limited
50.64
+0.20%
CIGI Colliers International Group Inc.
108.03
+0.51%
REAL.TO Real Matters Inc.
5.17
-0.19%
TCN Tricon Residential Inc.
11.23
+0.09%