Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Chemtrade Logistics Income Fund (CHE-UN.TO)

9.57
+0.07
+(0.74%)
At close: May 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.519.689.519.579.57171,284
May 1, 20259.509.609.469.509.50138,927
Apr 30, 2025 0.0575 Dividend
Apr 30, 20259.409.569.359.559.55226,326
Apr 29, 20259.689.709.539.549.48259,047
Apr 28, 20259.569.729.569.639.57256,558
Apr 25, 20259.469.669.469.509.44279,301
Apr 24, 20259.509.589.449.519.45121,080
Apr 23, 20259.409.549.379.449.38225,316
Apr 22, 20259.279.379.199.349.28151,883
Apr 21, 20259.269.279.149.169.10204,623
Apr 17, 20259.349.409.259.289.22456,899
Apr 16, 20259.379.409.269.339.27165,176
Apr 15, 20259.349.499.299.309.24330,135
Apr 14, 20259.499.539.289.349.28216,311
Apr 11, 20258.809.398.789.359.29373,883
Apr 10, 20259.169.168.758.808.75223,198
Apr 9, 20258.619.318.619.219.15348,409
Apr 8, 20259.229.318.618.708.65399,081
Apr 7, 20258.819.208.509.038.98465,421
Apr 4, 20259.549.589.089.189.12396,844
Apr 3, 20259.619.789.549.659.59305,657
Apr 2, 20259.749.869.679.679.61201,479
Apr 1, 20259.819.879.689.849.78291,641
Mar 31, 2025 0.0575 Dividend
Mar 31, 20259.549.799.529.749.68386,805
Mar 28, 20259.719.719.579.659.53213,390
Mar 27, 20259.659.819.629.729.60155,353
Mar 26, 20259.739.839.689.709.58183,685
Mar 25, 20259.689.759.539.709.58512,564
Mar 24, 20259.719.819.709.729.60260,251
Mar 21, 20259.739.769.629.709.58174,649
Mar 20, 20259.739.849.729.809.68175,909
Mar 19, 20259.759.859.719.729.60205,527
Mar 18, 20259.659.759.659.749.62136,544
Mar 17, 20259.629.749.609.729.60182,496
Mar 14, 20259.409.709.409.629.51262,101
Mar 13, 20259.489.599.389.459.34198,291
Mar 12, 20259.469.569.439.549.43295,747
Mar 11, 20259.579.679.409.459.34445,027
Mar 10, 20259.699.699.519.649.52320,175
Mar 7, 20259.8910.039.679.709.58433,670
Mar 6, 20259.899.949.739.919.79276,796
Mar 5, 20259.709.969.709.879.75324,029
Mar 4, 20259.799.819.369.679.55542,373
Mar 3, 202510.3910.509.9610.009.88381,525
Feb 28, 2025 0.0575 Dividend
Feb 28, 20259.8910.419.8910.3610.24646,714
Feb 27, 20259.9910.009.839.849.67217,211
Feb 26, 20259.9010.049.879.919.73344,700
Feb 25, 20259.9510.009.869.919.73203,150
Feb 24, 20259.9010.029.859.959.77197,952
Feb 21, 202510.0410.109.889.909.72222,097
Feb 20, 20259.9110.069.8910.019.83277,700
Feb 19, 20259.979.989.879.959.77206,601
Feb 18, 202510.0210.039.919.979.79212,382
Feb 14, 202510.2110.2110.0010.029.84224,387
Feb 13, 202510.0810.2310.0810.169.98168,381
Feb 12, 202510.2010.2010.0610.129.94201,709
Feb 11, 202510.1410.2010.1210.149.96142,933
Feb 10, 202510.1310.2210.0510.149.96211,248
Feb 7, 202510.0510.2110.0510.179.99240,254
Feb 6, 202510.1910.219.9410.069.88276,569
Feb 5, 202510.3610.3810.1510.2010.02207,998
Feb 4, 202510.1110.4010.1110.3710.19374,338
Feb 3, 20259.3710.179.3710.109.92651,591
Jan 31, 2025 0.0575 Dividend
Jan 31, 202510.4610.4610.2210.3210.14290,250
Jan 30, 202510.4610.5610.4310.5010.26235,504
Jan 29, 202510.5410.6310.2010.3510.11348,561
Jan 28, 202510.6010.6510.4910.5410.30292,313
Jan 27, 202510.5810.6710.5210.6710.42225,161
Jan 24, 202510.4110.6010.4110.5710.33206,079
Jan 23, 202510.4510.5210.4110.4510.21167,295
Jan 22, 202510.4410.5210.3910.4110.17235,259
Jan 21, 202510.3810.4410.2710.3810.14270,027
Jan 20, 202510.3010.4010.2910.3610.12212,092
Jan 17, 202510.4310.4910.3610.3810.14279,670
Jan 16, 202510.5510.6010.3310.3410.10340,669
Jan 15, 202510.4810.6210.4310.5610.32297,860
Jan 14, 202510.1110.4510.1110.4510.21472,565
Jan 13, 202510.0010.229.9110.199.95410,585
Jan 10, 202510.3110.3610.0010.019.78690,630
Jan 9, 202510.2310.3010.2010.2510.01143,799
Jan 8, 202510.5610.5710.2310.2610.02547,193
Jan 7, 202510.6610.7310.5310.6110.36728,378
Jan 6, 202510.8710.9210.6410.6510.40354,294
Jan 3, 202510.8510.9010.7910.8510.60228,372
Jan 2, 202511.0011.0610.8110.8210.57255,778
Dec 31, 2024 0.055 Dividend
Dec 31, 202410.8710.9410.8110.9410.69193,517
Dec 30, 202410.9010.9010.7810.8210.52178,051
Dec 27, 202410.8311.0010.8310.9110.60116,322
Dec 24, 202410.8510.8910.7510.8410.5469,371
Dec 23, 202410.8310.9110.7310.8610.56103,063
Dec 20, 202410.7210.9310.7110.8210.52234,726
Dec 19, 202410.9010.9410.7810.8110.51123,392
Dec 18, 202410.9711.0610.8510.9010.59304,743
Dec 17, 202411.0511.0910.9510.9910.68289,365
Dec 16, 202410.9811.2510.9811.1110.80309,328
Dec 13, 202411.2611.2710.9010.9910.68575,902
Dec 12, 202411.4011.4011.2511.2810.96199,782
Dec 11, 202411.3411.4511.3011.3711.05279,204
Dec 10, 202411.7411.7411.3311.3911.07435,879
Dec 9, 202411.8711.9911.8311.8311.50212,411
Dec 6, 202411.7211.8811.6911.8311.50197,439
Dec 5, 202412.0512.0511.7811.7811.45395,179
Dec 4, 202412.0312.0511.8912.0411.70477,771
Dec 3, 202411.8712.0311.8711.9711.63288,915
Dec 2, 202411.7711.9611.7311.8711.54269,999
Nov 29, 2024 0.055 Dividend
Nov 29, 202411.8111.8511.7111.8211.49279,490
Nov 28, 202411.5811.8211.5611.7611.38368,033
Nov 27, 202411.4111.5411.3211.5211.14291,179
Nov 26, 202411.5511.5711.2911.3110.94369,192
Nov 25, 202411.5411.6511.5411.6111.23303,896
Nov 22, 202411.4411.5411.3711.5011.12246,535
Nov 21, 202411.4111.4611.3411.4411.07437,724
Nov 20, 202411.4611.5411.3811.4511.08220,646
Nov 19, 202411.5411.6311.4811.5011.12277,405
Nov 18, 202411.5511.6911.5411.6011.22618,830
Nov 15, 202411.2011.5811.2011.5411.16919,594
Nov 14, 202410.9911.1410.9911.0910.73211,511
Nov 13, 202411.0011.0610.9811.0010.64127,501
Nov 12, 202411.0911.0910.9111.0210.66237,337
Nov 11, 202411.0211.1010.9911.0910.73193,532
Nov 8, 202411.2211.2310.9711.0210.66245,762
Nov 7, 202411.0311.2811.0111.2510.88233,479
Nov 6, 202410.9911.1510.9611.0310.67234,234
Nov 5, 202410.9411.0510.9411.0210.66209,265
Nov 4, 202410.9411.0510.9411.0010.64209,255
Nov 1, 202410.8210.9810.8210.9310.57189,224
Oct 31, 2024 0.055 Dividend
Oct 31, 202410.8711.0010.7910.8010.45272,756
Oct 30, 202410.8511.0510.8511.0110.60185,948
Oct 29, 202410.8510.9010.7810.8510.44141,730
Oct 28, 202411.0011.0510.8610.8610.45218,734
Oct 25, 202410.9511.0810.9511.0110.60229,037
Oct 24, 202410.9611.0110.9110.9810.57143,693
Oct 23, 202411.1111.2010.9611.0010.59262,605
Oct 22, 202411.0011.1910.9511.1810.76222,567
Oct 21, 202411.1311.1611.0011.0010.59230,664
Oct 18, 202411.1811.2311.1211.1410.72122,371
Oct 17, 202411.0811.3211.0411.1810.76281,739
Oct 16, 202411.0311.0910.9911.0010.59174,164
Oct 15, 202411.1711.1811.0211.0210.61131,529
Oct 11, 202411.1911.2211.1611.1610.7497,324
Oct 10, 202411.1911.2211.1411.1810.76147,166
Oct 9, 202411.0911.1911.0611.1510.73167,440
Oct 8, 202411.0711.1110.9711.0710.66141,898
Oct 7, 202411.1511.1911.0011.0110.60198,792
Oct 4, 202411.1411.1911.1011.1510.73118,325
Oct 3, 202411.2011.2311.0511.1410.72268,378
Oct 2, 202411.1511.2511.1311.2010.78156,496
Oct 1, 202411.0411.1910.9811.1710.75335,236
Sep 30, 202410.8511.1110.8511.0210.61335,524
Sep 27, 2024 0.055 Dividend
Sep 27, 202410.8111.0610.8010.9310.52520,090
Sep 26, 202410.8210.9810.8110.9210.46256,971
Sep 25, 202410.6910.8110.6910.7210.27353,478
Sep 24, 202410.5110.7810.5110.6910.24427,824
Sep 23, 202410.5010.5310.4310.5010.06264,469
Sep 20, 202410.3010.5110.3010.5010.06349,339
Sep 19, 202410.1810.4010.1810.349.90248,260
Sep 18, 202410.2510.3010.1610.189.75226,816
Sep 17, 202410.2110.3510.1710.249.81228,397
Sep 16, 202410.2710.3610.1410.209.77248,748
Sep 13, 202410.0910.3010.0810.279.84286,417
Sep 12, 20249.9910.149.9610.109.67262,118
Sep 11, 20249.9710.009.919.989.56173,105
Sep 10, 20249.9210.019.8210.009.58197,961
Sep 9, 20249.9310.099.859.959.53263,738
Sep 6, 20249.9810.109.799.859.43375,359
Sep 5, 20249.9910.119.9810.009.58261,260
Sep 4, 20249.8710.049.8710.009.58246,031
Sep 3, 202410.0110.019.839.879.45243,774
Aug 30, 2024 0.055 Dividend
Aug 30, 20249.9910.039.9210.029.60322,305
Aug 29, 202410.0510.0710.0010.039.55190,381
Aug 28, 20249.9510.049.9210.029.54224,636
Aug 27, 20249.949.989.919.949.47207,530
Aug 26, 20249.9810.039.919.989.51207,132
Aug 23, 20249.8010.039.799.979.50445,602
Aug 22, 20249.879.909.679.679.21295,296
Aug 21, 20249.959.999.879.949.47282,909
Aug 20, 20249.919.979.869.929.45238,763
Aug 19, 202410.0010.039.759.879.40412,547
Aug 16, 20249.7010.119.6510.039.55746,588
Aug 15, 20249.709.809.459.719.25685,874
Aug 14, 20249.409.519.349.469.01190,630
Aug 13, 20249.249.409.189.408.95327,152
Aug 12, 20249.269.359.189.188.74192,620
Aug 9, 20249.259.309.109.258.81231,848
Aug 8, 20249.189.289.169.258.81109,315
Aug 7, 20249.269.409.089.178.73266,859
Aug 6, 20249.189.309.149.278.83430,955
Aug 2, 20249.449.479.209.448.99415,370
Aug 1, 20249.529.669.479.509.05248,013
Jul 31, 2024 0.055 Dividend
Jul 31, 20249.499.599.459.459.00279,150
Jul 30, 20249.559.569.509.509.00281,205
Jul 29, 20249.549.589.449.509.00283,802
Jul 26, 20249.519.579.499.569.05163,326
Jul 25, 20249.459.509.299.448.94187,903
Jul 24, 20249.549.559.469.488.98111,825
Jul 23, 20249.539.549.479.529.0189,951
Jul 22, 20249.469.539.449.539.02105,597
Jul 19, 20249.449.479.389.408.90149,049
Jul 18, 20249.529.599.439.509.00221,322
Jul 17, 20249.579.599.509.519.01292,972
Jul 16, 20249.549.599.479.549.03293,130
Jul 15, 20249.519.559.419.529.01445,314
Jul 12, 20249.469.539.449.509.00183,872
Jul 11, 20249.439.479.379.448.94127,664
Jul 10, 20249.319.439.299.438.93150,594
Jul 9, 20249.339.369.259.358.85150,043
Jul 8, 20249.229.339.169.338.83221,028
Jul 5, 20249.289.289.159.218.72156,829
Jul 4, 20249.259.269.219.238.7445,863
Jul 3, 20249.279.289.179.238.7479,466
Jul 2, 20249.199.269.109.268.77256,384
Jun 28, 2024 0.055 Dividend
Jun 28, 20249.229.259.169.248.75163,045
Jun 27, 20249.209.279.159.278.73117,077
Jun 26, 20249.249.249.159.188.64139,536
Jun 25, 20249.309.309.199.258.71210,975
Jun 24, 20249.259.379.209.378.82250,214
Jun 21, 20249.269.269.099.208.66336,904
Jun 20, 20248.859.408.859.298.74669,500
Jun 19, 20248.858.928.848.888.36156,383
Jun 18, 20248.838.908.748.858.33230,390
Jun 17, 20248.908.938.798.868.34173,738
Jun 14, 20249.009.028.868.958.42219,488
Jun 13, 20249.169.168.968.988.45263,416
Jun 12, 20249.229.259.159.158.61103,980
Jun 11, 20249.209.259.149.218.67158,109
Jun 10, 20249.109.219.099.208.66158,835
Jun 7, 20249.149.209.069.118.58118,754
Jun 6, 20249.219.219.089.168.62166,428
Jun 5, 20249.089.229.059.218.67153,386
Jun 4, 20249.139.158.959.098.56362,638
Jun 3, 20249.369.419.139.178.63260,925
May 31, 2024 0.055 Dividend
May 31, 20249.299.399.239.358.80433,920
May 30, 20249.189.299.129.258.66404,948
May 29, 20249.149.229.069.168.57293,835
May 28, 20249.239.249.139.188.59158,350
May 27, 20249.209.249.169.198.60109,454
May 24, 20249.139.259.109.188.59248,705
May 23, 20249.169.199.059.128.53178,291
May 22, 20249.159.269.139.178.58197,783
May 21, 20249.139.279.089.198.60239,258
May 17, 20249.259.349.159.178.58381,084
May 16, 20248.729.228.709.198.601,213,576
May 15, 20248.908.908.758.758.19187,654
May 14, 20248.738.898.708.858.28206,577
May 13, 20248.768.808.728.738.17101,029
May 10, 20248.788.808.688.768.20247,677
May 9, 20248.738.768.728.738.1774,809
May 8, 20248.728.798.698.718.15103,498
May 7, 20248.808.818.748.778.2180,845
May 6, 20248.808.808.628.788.22262,326
May 3, 20248.868.888.748.808.23148,403
May 2, 20248.758.928.708.868.29248,200

Related Tickers

MX.TO Methanex Corporation
45.49
+1.56%
 
MEOH Methanex Corporation
32.98
+1.88%
 
GRA.TO NanoXplore Inc.
2.4400
0.00%
 
CE Celanese Corporation
45.95
+1.21%
 
HELI.V First Helium Inc.
0.0300
0.00%
 
HUN Huntsman Corporation
12.12
-9.35%
 
CH.V Charbone Hydrogen Corporation
0.0600
0.00%
 
TROX Tronox Holdings plc
5.72
+4.19%
 
DOW Dow Inc.
30.42
-0.36%
 
OLN Olin Corporation
22.20
+2.54%