UK markets closed

Chemtrade Logistics Income Fund (CHE-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.80-0.06 (-0.68%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.868.888.748.808.80148,403
02 May 20248.758.928.708.868.86248,200
01 May 20248.718.848.668.798.79151,800
30 Apr 20248.808.848.708.798.79131,500
29 Apr 20248.838.898.768.858.85238,300
29 Apr 20240.055 Dividend
26 Apr 20248.648.878.608.858.80511,200
25 Apr 20248.448.608.418.568.51144,300
24 Apr 20248.458.538.448.488.43147,500
23 Apr 20248.388.498.348.448.39240,200
22 Apr 20248.428.428.298.408.35135,500
19 Apr 20248.318.438.308.378.32193,300
18 Apr 20248.418.418.308.328.27180,600
17 Apr 20248.438.478.348.398.34103,900
16 Apr 20248.448.478.358.448.39146,900
15 Apr 20248.608.688.428.488.43159,200
12 Apr 20248.668.718.558.598.54205,800
11 Apr 20248.688.698.578.668.61133,000
10 Apr 20248.658.678.518.668.61136,600
09 Apr 20248.748.768.638.688.63208,100
08 Apr 20248.648.748.628.708.65147,900
05 Apr 20248.548.728.508.648.59262,900
04 Apr 20248.608.648.528.568.51186,700
03 Apr 20248.508.648.478.628.57202,300
02 Apr 20248.508.548.468.508.45227,100
01 Apr 20248.508.558.438.528.47156,500
28 Mar 20248.518.548.438.498.44332,900
27 Mar 20248.348.508.318.498.44157,600
27 Mar 20240.055 Dividend
26 Mar 20248.498.498.408.428.31200,200
25 Mar 20248.308.468.308.448.33259,600
22 Mar 20248.348.398.298.328.21167,300
21 Mar 20248.368.388.318.338.22285,300
20 Mar 20248.088.368.078.328.21604,600
19 Mar 20248.028.098.008.087.98173,200
18 Mar 20248.108.107.988.047.94203,100
15 Mar 20247.958.067.938.057.95466,100
14 Mar 20247.987.997.917.957.85214,800
13 Mar 20247.958.037.938.007.90176,000
12 Mar 20248.008.007.877.947.84283,600
11 Mar 20247.907.977.847.977.87249,900
08 Mar 20248.028.057.887.917.81304,100
07 Mar 20247.918.057.918.027.92340,800
06 Mar 20247.837.897.787.847.74615,200
05 Mar 20248.048.047.777.807.701,216,600
04 Mar 20248.108.107.987.997.89597,900
01 Mar 20248.078.148.038.097.99606,000
29 Feb 20248.188.208.028.087.98314,900
28 Feb 20248.198.208.128.168.06184,200
28 Feb 20240.055 Dividend
27 Feb 20248.228.278.128.198.03340,400
26 Feb 20248.158.278.118.228.06380,300
23 Feb 20248.258.258.128.147.981,159,100
22 Feb 20248.428.428.178.228.06757,300
21 Feb 20248.608.678.278.338.171,094,300
20 Feb 20248.798.798.698.748.57187,900
16 Feb 20248.768.848.768.798.62110,600
15 Feb 20248.728.818.728.778.60132,000
14 Feb 20248.718.788.658.658.48274,000
13 Feb 20248.828.828.658.718.54227,900
12 Feb 20248.848.908.828.828.6594,900
09 Feb 20248.828.878.778.808.63198,400
08 Feb 20248.968.978.848.868.69154,700
07 Feb 20248.908.998.858.958.78234,200
06 Feb 20248.848.918.818.898.72349,500
05 Feb 20248.868.918.768.818.64217,700
02 Feb 20248.998.998.888.918.74165,500
01 Feb 20248.989.028.879.008.83342,900
31 Jan 20249.009.008.848.898.72353,500
30 Jan 20249.139.138.939.008.83227,100
30 Jan 20240.055 Dividend
29 Jan 20249.159.159.039.128.89148,000
26 Jan 20249.149.189.079.138.90131,200
25 Jan 20249.129.159.059.118.88279,900
24 Jan 20249.209.239.099.128.89252,400
23 Jan 20249.009.098.949.088.85290,300
22 Jan 20249.029.038.938.978.74207,000
19 Jan 20248.858.998.788.988.75304,000
18 Jan 20248.808.848.658.848.62273,400
17 Jan 20248.888.888.708.818.59560,600
16 Jan 20249.089.088.828.958.72586,300
15 Jan 20248.709.098.619.078.84684,100
12 Jan 20248.498.598.478.558.33200,100
11 Jan 20248.558.558.348.498.28191,700
10 Jan 20248.508.568.478.538.31138,800
09 Jan 20248.628.628.458.478.26183,400
08 Jan 20248.538.638.498.628.40220,500
05 Jan 20248.508.588.468.538.31188,400
04 Jan 20248.508.558.478.488.2798,300
03 Jan 20248.508.508.378.508.29156,600
02 Jan 20248.548.578.448.518.30222,900
29 Dec 20238.508.568.448.528.30141,600
28 Dec 20238.558.558.458.498.28176,200
28 Dec 20230.05 Dividend
27 Dec 20238.508.608.508.568.30215,200
22 Dec 20238.338.468.328.458.19253,800
21 Dec 20238.258.398.228.338.07343,400
20 Dec 20238.468.538.238.247.99380,600
19 Dec 20238.578.578.378.498.23374,100
18 Dec 20238.558.648.468.468.20198,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...