Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemtrade Logistics Income Fund (TSX: CHE-UN )

8.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.000 9.000 8.840 8.890 353,517 -0.11(-1.22%)
Jan 30, 2024 9.130 9.130 8.930 9.000 227,128 -0.12(-1.32%)
Jan 29, 2024 9.150 9.150 9.030 9.120 148,035 -0.01(-0.11%)
Jan 26, 2024 9.140 9.180 9.070 9.130 131,205 +0.02(+0.22%)
Jan 25, 2024 9.120 9.150 9.050 9.110 279,927 -0.01(-0.11%)
Jan 24, 2024 9.200 9.230 9.090 9.120 252,428 +0.04(+0.44%)
Jan 23, 2024 9.000 9.090 8.940 9.080 290,276 +0.11(+1.23%)
Jan 22, 2024 9.020 9.030 8.930 8.970 206,998 -0.01(-0.11%)
Jan 19, 2024 8.850 8.990 8.780 8.980 304,002 +0.14(+1.58%)
Jan 18, 2024 8.800 8.840 8.650 8.840 273,425 +0.03(+0.34%)
Jan 17, 2024 8.880 8.880 8.700 8.810 560,605 -0.14(-1.56%)
Jan 16, 2024 9.080 9.080 8.810 8.950 586,256 -0.12(-1.32%)
Jan 15, 2024 8.700 9.090 8.610 9.070 684,074 +0.52(+6.08%)
Jan 12, 2024 8.490 8.590 8.470 8.550 200,092 +0.06(+0.71%)
Jan 11, 2024 8.550 8.550 8.340 8.490 191,743 -0.04(-0.47%)
Jan 10, 2024 8.500 8.560 8.470 8.530 138,800 +0.06(+0.71%)
Jan 09, 2024 8.620 8.620 8.450 8.470 183,384 -0.15(-1.74%)
Jan 08, 2024 8.530 8.630 8.490 8.620 220,471 +0.09(+1.06%)
Jan 05, 2024 8.500 8.580 8.460 8.530 188,366 +0.05(+0.59%)
Jan 04, 2024 8.500 8.550 8.470 8.480 98,292 -0.02(-0.24%)
Jan 03, 2024 8.500 8.500 8.370 8.500 156,645 -0.01(-0.12%)
Jan 02, 2024 8.540 8.570 8.440 8.510 222,903 -0.01(-0.12%)
Dec 29, 2023 8.520 0 +0.03(+0.35%)
Dec 28, 2023 8.550 8.550 8.450 8.490 176,190 -0.07(-0.82%)
Dec 27, 2023 8.500 8.600 8.500 8.560 215,171 +0.11(+1.30%)
Dec 22, 2023 8.450 0 +0.12(+1.44%)
Dec 21, 2023 8.250 8.390 8.220 8.330 343,412 +0.09(+1.09%)
Dec 20, 2023 8.460 8.530 8.230 8.240 380,636 -0.25(-2.94%)
Dec 19, 2023 8.570 8.570 8.370 8.490 374,093 +0.03(+0.35%)
Dec 18, 2023 8.550 8.640 8.460 8.460 198,288 -0.12(-1.40%)
Dec 15, 2023 8.740 8.740 8.470 8.580 220,386 -0.09(-1.04%)
Dec 14, 2023 8.700 8.820 8.670 8.670 192,282 +0.03(+0.35%)
Dec 13, 2023 8.500 8.640 8.440 8.640 171,883 +0.16(+1.89%)
Dec 12, 2023 8.510 8.510 8.390 8.480 152,077 -0.02(-0.24%)
Dec 11, 2023 8.470 8.560 8.400 8.500 137,966 -0.02(-0.23%)
Dec 08, 2023 8.450 8.550 8.370 8.520 198,292 +0.07(+0.83%)
Dec 07, 2023 8.520 8.640 8.430 8.450 157,021 -0.07(-0.82%)
Dec 06, 2023 8.590 8.650 8.480 8.520 225,835 +0.00(+0.00%)
Dec 05, 2023 8.660 8.700 8.520 8.520 160,492 -0.16(-1.84%)
Dec 04, 2023 8.700 8.830 8.670 8.680 122,694 -0.10(-1.14%)
Dec 01, 2023 8.650 8.850 8.610 8.780 156,927 +0.08(+0.92%)
Nov 30, 2023 8.880 8.880 8.650 8.700 178,077 -0.17(-1.92%)
Nov 29, 2023 8.920 9.030 8.850 8.870 215,234 -0.08(-0.89%)
Nov 28, 2023 8.760 8.960 8.750 8.950 232,988 +0.16(+1.82%)
Nov 27, 2023 8.720 8.840 8.720 8.790 155,634 -0.01(-0.11%)
Nov 24, 2023 8.780 8.850 8.770 8.800 100,464 +0.03(+0.34%)
Nov 23, 2023 8.760 8.850 8.750 8.770 97,957 +0.02(+0.23%)
Nov 22, 2023 8.730 8.770 8.590 8.750 207,749 +0.15(+1.74%)
Nov 21, 2023 8.670 8.680 8.490 8.600 703,399 -0.04(-0.46%)
Nov 20, 2023 8.700 8.750 8.610 8.640 411,069 -0.16(-1.82%)
Nov 17, 2023 8.690 8.840 8.580 8.800 342,100 +0.12(+1.38%)
Nov 16, 2023 8.680 8.950 8.600 8.680 361,012 +0.06(+0.70%)
Nov 15, 2023 8.930 9.100 8.580 8.620 745,985 -0.25(-2.82%)
Nov 14, 2023 8.650 8.910 8.640 8.870 1,355,863 +0.27(+3.14%)
Nov 13, 2023 8.560 8.650 8.510 8.600 123,444 -0.03(-0.35%)
Nov 10, 2023 8.530 8.630 8.480 8.630 284,668 +0.11(+1.29%)
Nov 09, 2023 8.600 8.600 8.360 8.520 189,796 -0.08(-0.93%)
Nov 08, 2023 8.280 8.740 8.200 8.600 461,337 +0.40(+4.88%)
Nov 07, 2023 8.280 8.280 8.140 8.200 113,340 -0.07(-0.85%)
Nov 06, 2023 8.620 8.620 8.230 8.270 206,836 -0.30(-3.50%)
Nov 03, 2023 8.300 8.630 8.290 8.570 344,080 +0.34(+4.13%)
Nov 02, 2023 8.220 8.370 8.180 8.230 275,932 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.