Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Chartwell Retirement Residences (CSH-UN.TO)

Compare
16.72
-0.26
(-1.53%)
At close: March 7 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202516.9417.1016.7116.7216.72344,337
Mar 6, 202517.3117.3116.9516.9816.98255,164
Mar 5, 202517.5317.5317.0917.3317.33340,428
Mar 4, 202517.1517.6917.1517.4617.46439,496
Mar 3, 202516.9117.3216.9117.2617.26545,692
Feb 28, 2025 0.05 Dividend
Feb 28, 202516.5517.1616.3516.8016.80561,019
Feb 27, 202516.8316.9416.5516.5716.52384,382
Feb 26, 202516.7216.9616.7216.8216.77311,336
Feb 25, 202516.6616.9416.6416.7316.68359,832
Feb 24, 202516.7516.8816.6216.6316.58289,941
Feb 21, 202516.8017.0116.6716.8216.77743,332
Feb 20, 202516.8417.1216.7016.9316.88315,193
Feb 19, 202516.6016.8916.4916.8016.75309,922
Feb 18, 202516.4516.6316.3216.5416.49313,985
Feb 14, 202516.4816.7316.3216.3716.32463,359
Feb 13, 202516.0816.5016.0316.4816.43298,494
Feb 12, 202516.1216.2215.9816.1116.06301,381
Feb 11, 202516.2716.2716.0116.0816.03163,462
Feb 10, 202516.3216.4916.2416.2616.21327,541
Feb 7, 202516.3416.3416.1016.3316.28219,217
Feb 6, 202516.3116.3916.1416.3616.31234,954
Feb 5, 202516.2416.3416.1316.3116.26404,079
Feb 4, 202516.1316.5016.0216.2316.18679,759
Feb 3, 202515.9316.1915.6516.1116.06529,630
Jan 31, 2025 0.05 Dividend
Jan 31, 202516.0616.1816.0016.0516.00395,702
Jan 30, 202516.0516.2415.9116.1016.00380,882
Jan 29, 202516.0016.0515.8615.9015.80395,856
Jan 28, 202516.1516.3515.9515.9815.88577,965
Jan 27, 202515.9116.2915.9016.2016.10218,998
Jan 24, 202515.7216.1415.7216.1016.00269,802
Jan 23, 202515.7315.8215.5815.7515.65162,479
Jan 22, 202515.7515.7515.5515.7315.63310,371
Jan 21, 202515.6015.7615.5215.7415.64238,097
Jan 20, 202515.2115.6915.2015.6115.51138,793
Jan 17, 202515.3615.5515.3615.4715.37145,414
Jan 16, 202515.4115.4215.2715.3915.29228,951
Jan 15, 202515.0215.4015.0215.3915.29333,192
Jan 14, 202514.7515.1414.7514.9914.90318,725
Jan 13, 202514.9514.9514.7114.8014.71302,392
Jan 10, 202515.1415.1414.8714.9214.83211,572
Jan 9, 202514.9015.0614.9015.0114.92139,850
Jan 8, 202515.0715.1814.9114.9514.86162,572
Jan 7, 202515.1715.2015.0515.0714.98139,980
Jan 6, 202515.2315.2814.9015.1415.05345,144
Jan 3, 202515.1515.3815.1315.2315.14153,576
Jan 2, 202515.1015.2014.9815.0814.99163,675
Dec 31, 2024 0.05 Dividend
Dec 31, 202414.9115.1514.9015.0814.99282,730
Dec 30, 202415.2015.2314.9414.9914.85194,361
Dec 27, 202415.0115.2615.0015.1815.03171,815
Dec 24, 202415.2315.3315.1515.2115.0678,350
Dec 23, 202415.3715.5015.1815.2015.05238,358
Dec 20, 202414.9915.5814.8615.4215.27605,167
Dec 19, 202415.3615.4615.1815.2315.08275,440
Dec 18, 202415.8615.9315.4815.4915.34305,063
Dec 17, 202415.4315.9915.4315.9215.77614,623
Dec 16, 202415.4915.6515.4415.4615.31261,506
Dec 13, 202415.7515.7515.3715.4915.34291,980
Dec 12, 202415.7016.0015.6415.6915.54306,791
Dec 11, 202415.7616.0515.7615.8215.67557,708
Dec 10, 202415.9315.9815.7415.8415.69260,814
Dec 9, 202416.0116.1915.8716.0515.90420,484
Dec 6, 202416.0216.1816.0216.0415.89191,486
Dec 5, 202416.0016.1815.8816.1015.95355,940
Dec 4, 202415.9616.0415.8215.9915.84308,421
Dec 3, 202415.9615.9615.7215.9615.81234,448
Dec 2, 202416.1416.1515.7915.8915.74301,998
Nov 29, 2024 0.05 Dividend
Nov 29, 202416.3016.3016.0016.1515.99248,003
Nov 28, 202416.1616.3116.1616.2616.05167,789
Nov 27, 202416.1916.2816.1516.1815.97207,839
Nov 26, 202415.6116.2915.6016.1815.97518,103
Nov 25, 202415.7015.9715.6815.7015.50231,490
Nov 22, 202415.8615.9415.7315.7615.56221,675
Nov 21, 202416.1316.1315.8815.9115.71269,055
Nov 20, 202416.0716.2016.0016.0515.85258,613
Nov 19, 202416.1416.2315.8516.1415.93294,545
Nov 18, 202416.0016.1115.9116.0815.88371,173
Nov 15, 202415.7516.0815.7515.9615.76673,868
Nov 14, 202415.8115.8115.5815.7215.52289,100
Nov 13, 202415.6115.8015.4815.7715.57451,282
Nov 12, 202415.6315.8915.5915.5915.39248,364
Nov 11, 202415.4915.8115.4915.6715.47176,678
Nov 8, 202415.3915.6415.3915.5515.35217,132
Nov 7, 202415.2615.5415.2615.4715.27269,506
Nov 6, 202415.4815.5815.1815.3115.12313,413
Nov 5, 202415.4615.5815.4115.4715.27215,053
Nov 4, 202415.5315.7715.4715.5315.33181,626
Nov 1, 202415.7015.7015.3815.5615.36308,835
Oct 31, 2024 0.05 Dividend
Oct 31, 202415.4715.7815.3815.6515.45599,079
Oct 30, 202415.2915.6215.2315.5215.27285,804
Oct 29, 202415.4615.6415.2315.3315.09378,821
Oct 28, 202415.6215.6815.4115.4915.24261,975
Oct 25, 202415.4915.7315.4615.5815.33201,481
Oct 24, 202415.6715.7315.3415.5915.34336,741
Oct 23, 202415.8115.8815.6715.6815.43204,728
Oct 22, 202415.7015.9015.7015.7915.54211,154
Oct 21, 202416.0716.1515.7015.7815.53283,712
Oct 18, 202415.9116.1615.9116.1515.89273,991
Oct 17, 202415.7816.0115.7315.9015.65393,163
Oct 16, 202415.5515.8415.5515.8015.55475,670
Oct 15, 202415.0115.5315.0115.5015.25391,991
Oct 11, 202415.1315.2815.0615.0914.85337,086
Oct 10, 202415.2015.3915.0915.1214.88367,900
Oct 9, 202415.1415.3615.0815.2114.97579,840
Oct 8, 202415.0115.1214.9515.0414.80274,314
Oct 7, 202415.2015.2014.8815.0514.81236,465
Oct 4, 202415.0515.3515.0415.2214.98191,761
Oct 3, 202415.1015.3115.0315.0814.84272,745
Oct 2, 202415.3115.3414.8615.1614.92393,722
Oct 1, 202415.5615.6315.2815.3315.09380,016
Sep 30, 202415.1615.6015.1315.5815.33412,831
Sep 27, 2024 0.05 Dividend
Sep 27, 202415.3515.4515.2315.2915.05415,526
Sep 26, 202415.4815.6015.3315.3715.07212,105
Sep 25, 202415.5015.5715.4215.4815.18151,664
Sep 24, 202415.5915.6315.4515.4915.19217,128
Sep 23, 202415.7415.7515.4115.5515.25434,864
Sep 20, 202415.6415.7515.4815.7215.422,240,725
Sep 19, 202415.6115.6715.5115.5715.27269,279
Sep 18, 202415.5015.6815.3815.5515.25289,092
Sep 17, 202415.7115.7215.4715.5815.28236,374
Sep 16, 202415.8015.9115.7015.7115.41256,768
Sep 13, 202415.4316.0715.3715.9515.64958,711
Sep 12, 202415.3915.5115.3515.4515.15284,009
Sep 11, 202415.2315.4115.1415.3715.07273,502
Sep 10, 202414.9415.3414.9415.2414.95477,303
Sep 9, 202414.8715.0214.8214.9314.64417,871
Sep 6, 202414.7714.8714.5614.8414.55352,445
Sep 5, 202414.7914.8314.6714.7714.49134,618
Sep 4, 202414.5114.8214.5014.7214.44542,865
Sep 3, 202414.5614.6714.4514.5314.25305,708
Aug 30, 2024 0.05 Dividend
Aug 30, 202414.5514.6614.4314.5914.31444,184
Aug 29, 202414.7614.7614.5214.5314.20300,858
Aug 28, 202414.7214.7614.6414.7514.42301,018
Aug 27, 202414.8314.8514.6114.7814.44669,016
Aug 26, 202414.8114.9014.8114.8314.49379,082
Aug 23, 202414.5914.8614.5614.8614.52140,446
Aug 22, 202414.6114.6414.4814.5914.26249,667
Aug 21, 202414.4314.6114.4114.5514.22261,269
Aug 20, 202414.7514.8214.4014.4414.11266,813
Aug 19, 202414.4814.8514.4814.8014.46341,127
Aug 16, 202414.4614.6114.3914.5814.25352,823
Aug 15, 202414.5814.7414.4014.4714.14300,748
Aug 14, 202414.3214.6114.2714.5114.18295,068
Aug 13, 202414.3614.3814.2414.3514.02290,266
Aug 12, 202414.2614.4214.1314.2813.96448,312
Aug 9, 202414.0014.3314.0014.2213.90274,958
Aug 8, 202413.8014.1213.7614.0513.73410,422
Aug 7, 202413.7113.8713.7013.8013.49394,780
Aug 6, 202413.4013.7413.4013.6613.35252,442
Aug 2, 202413.5813.7513.4913.6913.38414,749
Aug 1, 202413.6913.7613.5813.6513.34399,221
Jul 31, 2024 0.05 Dividend
Jul 31, 202413.7013.8013.6313.7013.39365,362
Jul 30, 202413.6013.7413.6013.7013.34351,018
Jul 29, 202413.8313.8513.5913.6013.24321,480
Jul 26, 202413.7013.9413.6213.8013.44317,819
Jul 25, 202413.4913.8013.4613.6013.24417,720
Jul 24, 202413.2413.6413.2413.4913.14490,263
Jul 23, 202413.2413.3013.2013.2912.94264,139
Jul 22, 202413.1813.2813.0913.2412.89277,685
Jul 19, 202413.0413.1513.0113.1212.77106,570
Jul 18, 202413.0813.1312.9913.0612.72340,903
Jul 17, 202413.0813.1713.0613.0612.72171,865
Jul 16, 202413.1013.2313.0113.1212.77708,959
Jul 15, 202413.1113.1813.0613.0812.74182,097
Jul 12, 202413.0613.1212.9813.1012.76315,150
Jul 11, 202413.0113.1612.9413.0612.72373,489
Jul 10, 202413.2213.2212.9913.0212.68417,469
Jul 9, 202413.2113.2213.1413.1912.84195,418
Jul 8, 202413.0613.2013.0313.2012.85485,346
Jul 5, 202413.1413.2412.9713.0112.67641,795
Jul 4, 202413.1913.3013.1313.2012.85239,628
Jul 3, 202413.0513.1613.0013.1212.77767,667
Jul 2, 202412.8513.0412.8113.0112.67576,335
Jun 28, 2024 0.05 Dividend
Jun 28, 202412.8212.8912.7112.8512.51495,284
Jun 27, 202412.5912.8112.5512.8012.41496,731
Jun 26, 202412.8512.8512.5512.5912.21456,243
Jun 25, 202412.7012.9012.7012.8412.45482,972
Jun 24, 202412.5212.7512.4712.7512.37427,938
Jun 21, 202412.2012.5812.1812.5512.173,491,554
Jun 20, 202412.5812.7212.5012.6112.23536,420
Jun 19, 202412.8012.8412.6112.6112.23223,317
Jun 18, 202412.7512.9212.7512.8212.43304,385
Jun 17, 202412.8312.9512.6812.8212.43324,301
Jun 14, 202412.8012.9912.8012.8712.48372,774
Jun 13, 202412.7112.9612.6312.8912.50664,182
Jun 12, 202412.6312.8412.5912.7012.32365,697
Jun 11, 202412.8112.8912.6012.6312.25760,520
Jun 10, 202412.7612.8812.6112.7412.36403,155
Jun 7, 202412.8112.9412.7512.7512.37537,488
Jun 6, 202412.8112.9412.8112.8712.48417,827
Jun 5, 202412.5912.8612.5912.8512.46667,399
Jun 4, 202412.3412.6712.3012.6212.24238,078
Jun 3, 202412.4112.4512.2112.3511.98287,415
May 31, 2024 0.05 Dividend
May 31, 202412.3812.4712.2312.4712.09308,039
May 30, 202412.1812.4112.1812.2911.87327,648
May 29, 202412.3012.3712.1512.2311.81280,500
May 28, 202412.4012.5312.3512.3711.95287,389
May 27, 202412.4912.5212.4212.4412.0189,828
May 24, 202412.4412.5812.3812.5212.09233,343
May 23, 202412.5812.5812.2812.3611.94418,500
May 22, 202412.6012.6312.4712.5412.11210,810
May 21, 202412.5612.6712.5412.5912.16314,560
May 17, 202412.6312.7012.5912.6512.22213,187
May 16, 202412.3712.7512.3712.7012.27467,374
May 15, 202412.6812.7712.2512.2811.86696,808
May 14, 202412.7012.7912.6012.6812.25275,534
May 13, 202412.7312.8412.5812.6112.18265,306
May 10, 202412.9112.9312.6612.6712.24307,111
May 9, 202412.9012.9212.8012.8012.36168,419
May 8, 202412.6912.8912.6512.8612.42194,466
May 7, 202412.6512.8712.6512.7012.27283,240
May 6, 202412.6312.8012.5812.7812.34243,260
May 3, 202412.6112.6712.5412.6212.19206,303
May 2, 202412.4812.6112.4012.5412.11273,745
May 1, 202412.4512.5012.3512.4812.05164,282
Apr 30, 202412.5712.6212.4312.4912.06548,063
Apr 29, 2024 0.05 Dividend
Apr 29, 202412.4512.6912.4512.5812.15223,195
Apr 26, 202412.4612.6512.4512.4711.99242,360
Apr 25, 202412.4012.5512.2312.4611.98416,877
Apr 24, 202412.5612.5812.3912.4912.01224,974
Apr 23, 202412.6612.7112.5012.5912.11676,945
Apr 22, 202412.7312.7912.5212.5712.09203,878
Apr 19, 202412.8912.8912.6012.7012.22804,178
Apr 18, 202412.5612.9112.5212.9112.42665,430
Apr 17, 202412.6012.6712.3812.6112.13263,078
Apr 16, 202412.5112.6512.4012.5912.11271,751
Apr 15, 202412.6312.7312.4912.5212.04369,315
Apr 12, 202412.6312.6712.4112.6312.15338,313
Apr 11, 202412.6612.7012.5112.6112.13423,598
Apr 10, 202412.7312.7912.5112.5912.11451,094
Apr 9, 202412.5012.9212.4212.8712.38593,351
Apr 8, 202412.4212.5312.3612.4711.99262,911
Apr 5, 202412.0512.4512.0512.4311.96311,228
Apr 4, 202412.0812.2312.0712.0811.62146,204
Apr 3, 202412.0812.1311.9112.0411.58425,901
Apr 2, 202412.2612.3012.0812.1011.64377,826
Apr 1, 202412.4312.4312.3212.3511.88277,418
Mar 28, 202412.3512.4112.2512.3611.89548,817
Mar 27, 2024 0.05 Dividend
Mar 27, 202412.1712.3612.1312.3511.88594,243
Mar 26, 202412.1712.2212.1012.2011.69178,971
Mar 25, 202412.2512.3612.1012.1111.60237,954
Mar 22, 202412.3612.3912.1912.2111.69268,996
Mar 21, 202412.3212.4012.2512.3911.87246,286
Mar 20, 202412.3512.4312.2412.2911.77385,078
Mar 19, 202412.3312.3712.2412.3511.83213,095
Mar 18, 202412.1312.4612.1312.3711.85591,942
Mar 15, 202412.0812.2312.0512.1511.641,048,663
Mar 14, 202412.1612.2412.1112.2011.69325,895
Mar 13, 202412.3212.3312.1312.2511.73275,190
Mar 12, 202412.4012.4012.2312.2611.74257,929
Mar 11, 202412.1312.4012.1112.3711.85277,177
Mar 8, 202412.2212.4612.0712.1811.67417,762
Mar 7, 202412.2012.3912.2012.3211.80228,849

Related Tickers

NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8000
+1.91%
 
WELL Welltower Inc.
147.45
-1.02%
 
VTR Ventas, Inc.
67.87
+0.27%
 
UHT Universal Health Realty Income Trust
42.02
+2.34%
 
NHI National Health Investors, Inc.
72.92
+1.43%
 
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%
 
AHR American Healthcare REIT, Inc.
28.91
-0.38%
 
MPW Medical Properties Trust, Inc.
6.02
+6.55%
 
GMRE-PA Global Medical REIT Inc.
25.08
0.00%
 
NWHUF NorthWest Healthcare Properties Real Estate Investment Trust
3.3000
0.00%