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 )

9.000 +0.020 (+0.22%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 14, 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 (%)
May 31, 2006 9.700 9.700 9.480 9.560 37,268 -0.12(-1.24%)
May 30, 2006 9.840 9.850 9.220 9.680 54,695 -0.20(-2.02%)
May 26, 2006 9.830 9.880 9.730 9.880 31,714 +0.22(+2.28%)
May 25, 2006 9.610 9.750 9.610 9.660 238,488 +0.05(+0.52%)
May 24, 2006 9.670 9.670 9.590 9.610 77,751 -0.08(-0.83%)
May 23, 2006 10.00 10.00 9.660 9.690 52,484 -0.16(-1.62%)
May 22, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
May 19, 2006 10.21 10.29 9.850 9.850 126,970 -0.35(-3.43%)
May 18, 2006 10.00 10.20 10.00 10.20 132,361 +0.20(+2.00%)
May 17, 2006 9.770 10.00 9.770 10.00 166,450 +0.27(+2.77%)
May 16, 2006 9.470 9.730 9.360 9.730 155,880 +0.35(+3.73%)
May 15, 2006 9.200 9.400 9.160 9.380 159,219 +0.23(+2.51%)
May 12, 2006 9.360 9.360 9.060 9.150 50,079 -0.23(-2.45%)
May 11, 2006 8.750 9.390 8.750 9.380 188,915 +0.68(+7.82%)
May 10, 2006 9.050 9.050 8.550 8.700 224,334 -0.35(-3.87%)
May 09, 2006 9.100 9.150 9.000 9.050 180,703 -0.09(-0.98%)
May 08, 2006 9.320 9.320 9.000 9.140 93,020 -0.18(-1.93%)
May 05, 2006 9.470 9.680 9.210 9.320 137,966 -0.32(-3.32%)
May 04, 2006 9.800 9.950 9.600 9.640 47,923 -0.15(-1.53%)
May 03, 2006 9.950 9.950 9.720 9.790 72,628 -0.03(-0.31%)
May 02, 2006 9.890 10.00 9.810 9.820 222,805 -0.08(-0.81%)
May 01, 2006 10.05 10.09 9.820 9.900 75,871 -0.31(-3.04%)
Apr 28, 2006 10.21 10.21 10.21 10.21 0 -0.04(-0.39%)
Apr 27, 2006 10.31 10.40 9.810 10.25 122,224 -0.17(-1.63%)
Apr 26, 2006 10.71 10.71 10.40 10.42 103,195 -0.42(-3.87%)
Apr 25, 2006 11.07 11.14 10.80 10.84 288,676 -0.28(-2.52%)
Apr 24, 2006 11.45 11.45 11.06 11.12 121,816 -0.33(-2.88%)
Apr 21, 2006 11.52 11.54 11.40 11.45 77,239 -0.05(-0.43%)
Apr 20, 2006 11.41 11.55 11.41 11.50 15,135 +0.00(+0.00%)
Apr 19, 2006 11.50 11.50 11.38 11.50 42,842 +0.00(+0.00%)
Apr 18, 2006 11.42 11.50 11.37 11.50 19,091 +0.05(+0.44%)
Apr 17, 2006 11.45 11.45 11.38 11.45 14,750 +0.03(+0.26%)
Apr 13, 2006 11.45 11.50 11.42 11.42 11,484 +0.02(+0.18%)
Apr 12, 2006 11.49 11.49 11.35 11.40 25,255 +0.03(+0.26%)
Apr 11, 2006 11.48 11.48 11.37 11.37 20,947 -0.11(-0.96%)
Apr 10, 2006 11.36 11.48 11.36 11.48 9,802 -0.02(-0.17%)
Apr 07, 2006 11.40 11.50 11.35 11.50 12,675 +0.10(+0.88%)
Apr 06, 2006 11.40 11.48 11.36 11.40 21,800 -0.02(-0.18%)
Apr 05, 2006 11.42 11.45 11.40 11.42 13,802 -0.08(-0.70%)
Apr 04, 2006 11.49 11.50 11.38 11.50 11,641 +0.04(+0.35%)
Apr 03, 2006 11.55 11.55 11.39 11.46 50,800 -0.11(-0.95%)
Mar 31, 2006 11.45 11.64 11.45 11.57 24,677 -0.01(-0.09%)
Mar 30, 2006 11.61 11.65 11.55 11.58 10,173 -0.01(-0.09%)
Mar 29, 2006 11.60 11.70 11.55 11.59 65,758 -0.04(-0.34%)
Mar 28, 2006 11.49 11.70 11.46 11.63 37,306 +0.14(+1.22%)
Mar 27, 2006 11.43 11.50 11.43 11.49 50,090 +0.06(+0.52%)
Mar 24, 2006 11.40 11.45 11.38 11.43 17,921 +0.23(+2.05%)
Mar 21, 2006 11.20 11.23 11.15 11.20 50,608 +0.00(+0.00%)
Mar 20, 2006 11.19 11.20 11.12 11.20 14,926 +0.01(+0.09%)
Mar 17, 2006 11.16 11.20 11.10 11.19 19,675 -0.01(-0.09%)
Mar 16, 2006 11.11 11.24 11.11 11.20 22,891 +0.00(+0.00%)
Mar 15, 2006 11.19 11.20 11.11 11.20 61,707 +0.06(+0.54%)
Mar 14, 2006 11.20 11.20 11.10 11.14 35,450 -0.01(-0.09%)
Mar 13, 2006 11.08 11.24 11.08 11.15 81,370 +0.00(+0.00%)
Mar 10, 2006 11.20 11.25 11.05 11.15 256,914 -0.03(-0.27%)
Mar 09, 2006 11.27 11.28 11.11 11.18 70,489 -0.17(-1.50%)
Mar 08, 2006 11.32 11.35 11.21 11.35 27,213 +0.00(+0.00%)
Mar 07, 2006 11.45 11.60 11.32 11.35 39,000 -0.15(-1.30%)
Mar 06, 2006 11.65 11.65 11.50 11.50 51,100 -0.03(-0.26%)
Mar 03, 2006 11.75 11.75 11.53 11.53 40,169 +0.00(+0.00%)
Mar 02, 2006 11.60 11.68 11.53 11.53 60,055 -0.15(-1.28%)
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.