Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Chartwell Retirement Residences (CWSRF)

Compare
12.05
0.00
(0.00%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202512.0512.0512.0512.0512.05-
Mar 6, 202512.0512.0512.0512.0512.05-
Mar 5, 202512.0512.0512.0512.0512.0523,644
Mar 4, 202511.9612.1011.9612.1012.1011,590
Mar 3, 202511.8811.8811.8811.8811.881,938
Feb 28, 2025 0.04 Dividend
Feb 28, 202511.4611.4611.4611.4611.461,117
Feb 27, 202511.6411.6411.6011.6011.557,300
Feb 26, 202511.8511.8511.8511.8511.809,625
Feb 25, 202511.6711.6711.6711.6711.62-
Feb 24, 202511.7011.7011.6711.6711.622,670
Feb 21, 202511.8911.8911.8911.8911.83-
Feb 20, 202511.8811.8911.8811.8911.83200
Feb 19, 202511.7211.7211.7211.7211.67-
Feb 18, 202511.7211.7211.7211.7211.67-
Feb 14, 202511.7211.7211.7211.7211.6759,379
Feb 13, 202511.4911.5811.4911.5811.531,401
Feb 12, 202511.2811.2811.2811.2811.231,100
Feb 11, 202511.4011.4011.4011.4011.35-
Feb 10, 202511.4011.4011.4011.4011.35-
Feb 7, 202511.4011.4011.4011.4011.35-
Feb 6, 202511.4011.4011.4011.4011.357,125
Feb 5, 202510.9710.9710.9710.9710.92-
Feb 4, 202510.9710.9710.9710.9710.92-
Feb 3, 202510.9710.9710.9710.9710.92111
Jan 31, 2025 0.04 Dividend
Jan 31, 202511.3011.3011.3011.3011.25-
Jan 30, 202511.3011.3011.3011.3011.20-
Jan 29, 202511.3011.3011.3011.3011.20-
Jan 28, 202511.3011.3011.3011.3011.203,053
Jan 27, 202510.5910.5910.5910.5910.50-
Jan 24, 202510.5910.5910.5910.5910.50-
Jan 23, 202510.5910.5910.5910.5910.50-
Jan 22, 202510.5910.5910.5910.5910.50-
Jan 21, 202510.5910.5910.5910.5910.50900
Jan 17, 202510.6810.6810.6810.6810.58-
Jan 16, 202510.6810.6810.6810.6810.58300
Jan 15, 202510.5010.5010.5010.5010.41-
Jan 14, 202510.5010.5010.5010.5010.41476
Jan 13, 202510.3010.3010.2810.2910.203,258
Jan 10, 202510.6010.6010.6010.6010.51-
Jan 8, 202510.6010.6010.6010.6010.51-
Jan 7, 202510.6010.6010.6010.6010.51-
Jan 6, 202510.6010.6010.6010.6010.51-
Jan 3, 202510.6010.6010.6010.6010.51200
Jan 2, 202510.3810.3810.3810.3810.29-
Dec 31, 2024 0.04 Dividend
Dec 31, 202410.3810.3810.3810.3810.298,155
Dec 30, 202410.5810.5810.4210.4210.28875
Dec 27, 202410.8310.8310.8310.8310.68-
Dec 26, 202410.8310.8310.8310.8310.68-
Dec 24, 202410.8310.8310.8310.8310.68-
Dec 23, 202410.8310.8310.8310.8310.68-
Dec 20, 202410.5410.8310.5410.8310.68970
Dec 19, 202410.8710.8710.8710.8710.72-
Dec 18, 202410.8710.8710.8710.8710.72-
Dec 17, 202410.8710.8710.8710.8710.72-
Dec 16, 202410.8710.8710.8710.8710.72-
Dec 13, 202411.6511.6510.8710.8710.72800
Dec 12, 202411.1111.1111.0711.0710.92302
Dec 11, 202411.2511.2511.2511.2511.10500
Dec 10, 202411.4911.4911.4911.4911.33-
Dec 9, 202411.4911.4911.4911.4911.33-
Dec 6, 202411.4911.4911.4911.4911.33-
Dec 5, 202411.4911.4911.4911.4911.33-
Dec 4, 202411.4911.4911.4911.4911.33-
Dec 3, 202411.4911.4911.4911.4911.33-
Dec 2, 202411.4911.4911.4911.4911.33-
Nov 29, 2024 0.04 Dividend
Nov 29, 202411.4911.4911.4911.4911.33-
Nov 27, 202411.5011.5011.4911.4911.282,034
Nov 26, 202411.0911.5711.0811.4511.247,400
Nov 25, 202411.3411.3411.3211.3311.122,638
Nov 22, 202411.3511.3511.2511.2511.045,280
Nov 21, 202411.4311.4411.4011.4011.1910,867
Nov 20, 202411.4111.4211.4011.4011.191,701
Nov 19, 202411.1411.1411.1411.1410.94-
Nov 18, 202411.1411.1411.1411.1410.94-
Nov 15, 202411.1411.1411.1411.1410.94-
Nov 14, 202411.1411.1411.1411.1410.94-
Nov 13, 202411.0911.1511.0911.1410.9425,500
Nov 12, 202411.2911.3111.1811.1810.983,177
Nov 11, 202411.1411.1411.1411.1410.94-
Nov 8, 202411.1411.1411.1411.1410.94-
Nov 7, 202411.1411.1411.1411.1410.94-
Nov 6, 202411.1411.1411.1411.1410.94-
Nov 5, 202411.1411.1411.1411.1410.941,000
Nov 4, 202411.1411.1411.1411.1410.94-
Nov 1, 202411.1411.1411.1411.1410.946,383
Oct 31, 2024 0.04 Dividend
Oct 31, 202411.1711.1711.1711.1710.97-
Oct 30, 202411.1711.1711.1711.1710.92-
Oct 29, 202411.1711.1711.1711.1710.92-
Oct 28, 202411.1711.1711.1711.1710.92-
Oct 25, 202411.1711.1711.1711.1710.92350
Oct 24, 202411.5311.5311.5311.5311.26-
Oct 23, 202411.5311.5311.5311.5311.26-
Oct 22, 202411.5311.5311.5311.5311.26-
Oct 21, 202411.5311.5311.5311.5311.26101
Oct 18, 202411.6811.6811.6811.6811.413,926
Oct 17, 202411.0911.0911.0911.0910.84-
Oct 16, 202411.0911.0911.0911.0910.84-
Oct 15, 202411.0911.0911.0911.0910.84-
Oct 14, 202411.0911.0911.0911.0910.84-
Oct 11, 202411.0911.0911.0911.0910.84530
Oct 10, 202411.1411.1411.0011.0010.752,003
Oct 9, 202411.0611.1511.0611.1510.901,771
Oct 8, 202411.1911.1911.1911.1910.94-
Oct 7, 202411.1911.1911.1911.1910.94-
Oct 4, 202411.1911.1911.1911.1910.94-
Oct 3, 202411.1911.1911.1911.1910.94-
Oct 2, 202411.1911.1911.1911.1910.94140
Oct 1, 202411.4011.4011.4011.4011.14-
Sep 30, 202411.3011.4011.3011.4011.143,219
Sep 27, 2024 0.04 Dividend
Sep 27, 202411.4411.4411.4411.4411.1814,126
Sep 26, 202411.5311.5311.5311.5311.22-
Sep 25, 202411.5311.5311.5311.5311.22-
Sep 24, 202411.5311.5311.5311.5311.22-
Sep 23, 202411.5311.5311.5311.5311.22-
Sep 20, 202411.5311.5311.5311.5311.2212,542
Sep 19, 202411.4411.4411.4411.4411.13200
Sep 18, 202411.4511.4511.4511.4511.14-
Sep 17, 202411.4511.4511.4511.4511.14-
Sep 16, 202411.4511.4511.4511.4511.14-
Sep 13, 202411.4511.4511.4511.4511.14982
Sep 12, 202411.3911.3911.3911.3911.08100
Sep 11, 202411.3111.3111.3111.3111.00900
Sep 10, 202410.8210.8210.8210.8210.53-
Sep 9, 202410.8210.8210.8210.8210.53-
Sep 6, 202410.8210.8210.8210.8210.53-
Sep 5, 202410.8210.8210.8210.8210.53-
Sep 4, 202410.8210.8210.8210.8210.53-
Sep 3, 202410.8210.8210.8210.8210.53-
Aug 30, 2024 0.04 Dividend
Aug 30, 202410.8210.8210.8210.8210.5313,528
Aug 29, 202410.9210.9210.9210.9210.58-
Aug 28, 202410.9210.9210.9210.9210.58-
Aug 27, 202410.9210.9210.9210.9210.58100
Aug 26, 202410.6410.6410.6410.6410.30-
Aug 23, 202410.6410.6410.6410.6410.30-
Aug 22, 202410.6410.6410.6410.6410.30-
Aug 21, 202410.6410.6410.6410.6410.30200
Aug 20, 202410.7010.7010.7010.7010.36-
Aug 19, 202410.7010.7010.7010.7010.36-
Aug 16, 202410.7010.7010.7010.7010.36-
Aug 15, 202410.7010.7010.7010.7010.36200
Aug 14, 20249.949.949.949.949.63-
Aug 13, 20249.949.949.949.949.63-
Aug 12, 20249.949.949.949.949.63-
Aug 9, 20249.949.949.949.949.63-
Aug 8, 20249.949.949.949.949.63-
Aug 7, 20249.949.949.949.949.63-
Aug 6, 20249.949.949.949.949.63789
Aug 5, 20249.919.919.919.919.60-
Aug 2, 20249.919.919.919.919.60-
Aug 1, 20249.919.919.919.919.60-
Jul 31, 2024 0.04 Dividend
Jul 31, 20249.919.919.919.919.6013,994
Jul 30, 20249.829.829.829.829.46100
Jul 29, 20249.919.919.919.919.5531,159
Jul 26, 20249.509.509.509.509.16-
Jul 25, 20249.509.509.509.509.16-
Jul 24, 20249.509.509.509.509.16-
Jul 23, 20249.509.509.509.509.16-
Jul 22, 20249.509.509.509.509.16-
Jul 19, 20249.509.509.509.509.161,100
Jul 18, 20249.709.709.709.709.35-
Jul 17, 20249.649.709.649.709.351,900
Jul 16, 20249.769.769.769.769.40141
Jul 15, 20249.579.579.579.579.22-
Jul 12, 20249.579.579.579.579.222,200
Jul 11, 20249.629.629.629.629.27-
Jul 10, 20249.629.629.629.629.27-
Jul 9, 20249.629.629.629.629.27-
Jul 8, 20249.629.629.629.629.27-
Jul 5, 20249.699.699.629.629.27502
Jul 3, 20249.629.639.629.639.28300
Jul 2, 20249.479.479.479.479.1226,958
Jul 1, 20249.389.389.389.389.04-
Jun 28, 2024 0.04 Dividend
Jun 28, 20249.389.389.389.389.042,400
Jun 27, 20249.379.379.379.378.98-
Jun 26, 20249.379.379.379.378.98-
Jun 25, 20249.349.379.349.378.981,100
Jun 24, 20249.409.409.409.409.01-
Jun 21, 20249.409.409.409.409.01-
Jun 20, 20249.409.409.409.409.01-
Jun 18, 20249.409.409.409.409.01-
Jun 17, 20249.409.409.409.409.01-
Jun 14, 20249.409.409.409.409.01-
Jun 13, 20249.409.409.409.409.01219
Jun 12, 20249.269.269.269.268.87-
Jun 11, 20249.269.269.269.268.87-
Jun 10, 20249.269.269.269.268.87100
Jun 7, 20249.439.439.439.439.04-
Jun 6, 20249.399.439.399.439.044,000
Jun 5, 20249.209.399.209.328.93659
Jun 4, 20249.009.009.009.008.62-
Jun 3, 20249.009.009.009.008.62-
May 31, 2024 0.04 Dividend
May 31, 20249.009.009.009.008.62-
May 30, 20249.009.009.009.008.58277
May 29, 20249.009.009.009.008.58-
May 28, 20249.009.009.009.008.58-
May 24, 20249.009.009.009.008.58-
May 23, 20249.009.009.009.008.58135
May 22, 20249.169.169.169.168.73205
May 21, 20249.259.259.259.258.81600
May 20, 20249.309.309.309.308.86-
May 17, 20249.309.309.309.308.86-
May 16, 20249.309.309.309.308.86327
May 15, 20249.359.359.359.358.91-
May 14, 20249.359.359.359.358.91-
May 13, 20249.359.359.359.358.91-
May 10, 20249.449.459.309.358.9112,725
May 9, 20249.319.319.319.318.87-
May 8, 20249.369.369.319.318.879,478
May 7, 20249.379.379.379.378.931,650
May 6, 20249.329.329.329.328.882,400
May 3, 20249.069.069.069.068.63-
May 2, 20249.069.069.069.068.63-
May 1, 20249.069.069.069.068.63100
Apr 30, 20249.109.109.109.108.671,000
Apr 29, 2024 0.04 Dividend
Apr 29, 20249.259.259.259.258.8126,172
Apr 26, 20249.209.209.209.208.72100
Apr 25, 20249.109.109.109.108.6233,584
Apr 24, 20249.109.109.109.108.629,100
Apr 23, 20249.199.199.199.198.711,000
Apr 22, 20249.459.459.189.188.70600
Apr 19, 20249.259.259.259.258.76106
Apr 18, 20249.169.189.169.188.70911
Apr 17, 20249.129.129.129.128.641,200
Apr 16, 20249.209.209.209.208.72-
Apr 15, 20249.149.209.149.208.72240
Apr 12, 20249.509.509.509.509.00-
Apr 11, 20249.509.509.509.509.00-
Apr 10, 20249.509.509.509.509.00-
Apr 9, 20249.209.509.209.509.001,300
Apr 8, 20249.149.219.149.218.731,092
Apr 5, 20249.099.149.099.148.66502
Apr 4, 20249.009.009.009.008.53226
Apr 3, 20249.009.009.009.008.53-
Apr 2, 20249.009.009.009.008.53393
Apr 1, 20249.049.049.049.048.56-
Mar 28, 20249.049.049.049.048.56-
Mar 27, 2024 0.04 Dividend
Mar 27, 20248.929.048.929.048.5632,298
Mar 26, 20249.169.169.169.168.63-
Mar 25, 20249.169.169.169.168.63-
Mar 22, 20249.169.169.169.168.63-
Mar 21, 20249.169.169.169.168.635,585
Mar 20, 20248.988.988.988.988.46-
Mar 19, 20248.988.988.988.988.46-
Mar 18, 20248.988.988.988.988.46-
Mar 15, 20248.988.988.988.988.46-
Mar 14, 20248.988.988.988.988.46-
Mar 13, 20248.988.988.988.988.46-
Mar 12, 20248.988.988.988.988.46-
Mar 11, 20248.988.988.988.988.46-
Mar 8, 20248.988.988.988.988.46-

Related Tickers

NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8000
+1.91%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
VTR Ventas, Inc.
67.87
+0.27%
 
MPW Medical Properties Trust, Inc.
6.02
+6.55%