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 )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 10.25 10.25 10.17 10.17 19,586 -0.08(-0.78%)
May 30, 2007 10.22 10.28 10.18 10.25 29,701 +0.04(+0.39%)
May 29, 2007 10.30 10.30 10.17 10.21 13,245 -0.09(-0.87%)
May 25, 2007 10.29 10.40 10.28 10.30 17,706 +0.03(+0.29%)
May 24, 2007 10.36 10.40 10.15 10.27 45,593 -0.03(-0.29%)
May 23, 2007 10.17 10.40 10.16 10.30 35,859 -0.07(-0.68%)
May 22, 2007 10.08 10.44 10.08 10.37 27,727 +0.27(+2.67%)
May 21, 2007 10.20 10.25 10.10 10.10 14,331 +0.00(+0.00%)
May 18, 2007 10.20 10.25 10.10 10.10 14,331 -0.05(-0.49%)
May 17, 2007 10.08 10.25 10.08 10.15 136,658 +0.08(+0.79%)
May 16, 2007 10.07 10.17 10.03 10.07 35,095 +0.04(+0.40%)
May 15, 2007 9.970 10.08 9.910 10.03 38,650 +0.10(+1.01%)
May 14, 2007 9.820 10.05 9.820 9.930 43,843 -0.05(-0.50%)
May 11, 2007 9.890 10.03 9.860 9.980 469,710 +0.20(+2.04%)
May 10, 2007 9.700 9.870 9.630 9.780 66,712 +0.08(+0.82%)
May 09, 2007 9.700 9.750 9.630 9.700 56,441 +0.06(+0.62%)
May 08, 2007 9.750 9.770 9.620 9.640 69,230 -0.02(-0.21%)
May 07, 2007 9.700 9.750 9.650 9.660 101,453 -0.04(-0.41%)
May 04, 2007 9.750 9.750 9.640 9.700 44,587 +0.02(+0.21%)
May 03, 2007 9.790 9.790 9.610 9.680 89,072 -0.14(-1.43%)
May 02, 2007 9.800 9.990 9.690 9.820 18,750 +0.11(+1.13%)
May 01, 2007 9.870 10.00 9.710 9.710 35,314 -0.10(-1.02%)
Apr 30, 2007 9.770 10.00 9.710 9.810 34,178 +0.10(+1.03%)
Apr 27, 2007 9.690 9.900 9.690 9.710 21,005 -0.11(-1.12%)
Apr 26, 2007 9.820 9.990 9.680 9.820 22,753 +0.06(+0.61%)
Apr 25, 2007 9.800 9.980 9.700 9.760 10,101 +0.00(+0.00%)
Apr 24, 2007 9.870 9.880 9.740 9.760 10,775 -0.07(-0.71%)
Apr 23, 2007 9.790 9.920 9.790 9.830 57,400 +0.12(+1.24%)
Apr 20, 2007 9.840 9.870 9.620 9.710 31,970 +0.04(+0.41%)
Apr 19, 2007 9.770 9.900 9.630 9.670 9,450 -0.23(-2.32%)
Apr 18, 2007 9.900 9.900 9.600 9.900 8,100 +0.00(+0.00%)
Apr 17, 2007 9.600 9.950 9.600 9.900 22,246 +0.23(+2.38%)
Apr 16, 2007 9.890 9.890 9.580 9.670 7,250 -0.15(-1.53%)
Apr 13, 2007 9.460 9.950 9.460 9.820 8,925 -0.05(-0.51%)
Apr 12, 2007 9.940 9.950 9.410 9.870 11,300 +0.17(+1.75%)
Apr 11, 2007 9.960 10.04 9.700 9.700 27,595 -0.20(-2.02%)
Apr 10, 2007 9.830 10.10 9.750 9.900 124,150 -0.03(-0.30%)
Apr 09, 2007 9.950 10.19 9.930 9.930 31,365 -0.03(-0.30%)
Apr 05, 2007 9.710 10.14 9.710 9.960 338,731 +0.06(+0.61%)
Apr 04, 2007 9.440 9.900 9.360 9.900 333,032 +0.65(+7.03%)
Apr 03, 2007 9.190 9.310 9.020 9.250 51,260 +0.05(+0.54%)
Apr 02, 2007 9.000 9.370 9.000 9.200 120,125 +0.00(+0.00%)
Mar 30, 2007 9.380 9.380 9.150 9.200 4,811 +0.19(+2.11%)
Mar 29, 2007 9.100 9.100 8.950 9.010 104,600 -0.09(-0.99%)
Mar 28, 2007 9.410 9.410 9.000 9.100 23,850 -0.03(-0.33%)
Mar 27, 2007 9.160 9.640 9.080 9.130 53,913 -0.31(-3.28%)
Mar 26, 2007 9.100 9.500 8.920 9.440 54,880 +0.33(+3.62%)
Mar 23, 2007 9.320 9.320 8.950 9.110 66,994 -0.21(-2.25%)
Mar 22, 2007 9.020 9.320 9.020 9.320 34,551 +0.24(+2.64%)
Mar 21, 2007 8.810 9.260 8.810 9.080 68,706 -0.03(-0.33%)
Mar 20, 2007 9.100 9.280 9.100 9.110 53,520 +0.01(+0.11%)
Mar 19, 2007 9.000 9.130 8.950 9.100 54,372 +0.05(+0.55%)
Mar 16, 2007 8.900 9.250 8.890 9.050 68,733 +0.06(+0.67%)
Mar 15, 2007 8.840 9.230 8.750 8.990 48,950 +0.15(+1.70%)
Mar 14, 2007 8.570 8.880 8.570 8.840 136,950 +0.24(+2.79%)
Mar 13, 2007 8.450 8.600 8.450 8.600 26,654 +0.05(+0.58%)
Mar 12, 2007 8.360 8.600 8.360 8.550 12,621 -0.01(-0.12%)
Mar 09, 2007 8.720 8.720 8.360 8.560 23,495 -0.09(-1.04%)
Mar 08, 2007 8.640 8.740 8.560 8.650 45,075 -0.05(-0.57%)
Mar 07, 2007 8.720 8.720 8.560 8.700 24,322 +0.04(+0.46%)
Mar 06, 2007 8.700 8.740 8.650 8.660 58,729 -0.03(-0.35%)
Mar 05, 2007 8.720 8.750 8.600 8.690 142,541 -0.01(-0.11%)
Mar 02, 2007 8.690 8.700 8.600 8.700 301,551 +0.04(+0.46%)
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.