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 29, 2020 5.400 5.530 5.330 5.350 530,940 -0.12(-2.19%)
May 28, 2020 5.680 5.700 5.450 5.470 413,202 -0.23(-4.04%)
May 27, 2020 5.810 5.980 5.510 5.700 631,292 -0.02(-0.35%)
May 26, 2020 5.500 5.820 5.380 5.720 682,518 +0.42(+7.92%)
May 25, 2020 5.200 5.340 5.190 5.300 239,367 +0.20(+3.92%)
May 22, 2020 5.140 5.180 5.010 5.100 339,211 -0.08(-1.54%)
May 21, 2020 5.200 5.240 5.090 5.180 278,043 +0.06(+1.17%)
May 20, 2020 5.050 5.250 5.040 5.120 488,104 +0.16(+3.23%)
May 19, 2020 4.750 5.080 4.750 4.960 601,198 +0.40(+8.77%)
May 15, 2020 4.560 4.560 4.560 0 +0.29(+6.79%)
May 14, 2020 4.400 4.440 4.020 4.270 606,902 -0.23(-5.11%)
May 13, 2020 4.850 4.870 4.370 4.500 777,636 -0.41(-8.35%)
May 12, 2020 4.910 5.020 4.880 4.910 279,468 +0.00(+0.00%)
May 11, 2020 4.920 4.990 4.810 4.910 248,842 -0.03(-0.61%)
May 08, 2020 4.940 4.980 4.850 4.940 226,912 +0.03(+0.61%)
May 07, 2020 4.920 4.980 4.830 4.910 210,205 +0.02(+0.41%)
May 06, 2020 4.910 4.950 4.860 4.890 163,297 +0.04(+0.82%)
May 05, 2020 4.880 5.070 4.850 4.850 270,219 -0.03(-0.61%)
May 04, 2020 4.990 5.040 4.750 4.880 347,450 -0.14(-2.79%)
May 01, 2020 5.070 5.140 4.920 5.020 270,701 -0.21(-4.02%)
Apr 30, 2020 5.550 5.580 5.060 5.230 866,573 -0.24(-4.39%)
Apr 29, 2020 5.140 5.650 5.140 5.470 454,618 +0.39(+7.68%)
Apr 28, 2020 4.980 5.100 4.890 5.080 798,108 +0.17(+3.46%)
Apr 27, 2020 4.930 4.970 4.830 4.910 726,939 +0.04(+0.82%)
Apr 24, 2020 4.890 4.960 4.820 4.870 507,131 -0.03(-0.61%)
Apr 23, 2020 4.950 5.050 4.800 4.900 413,587 -0.05(-1.01%)
Apr 22, 2020 4.980 5.070 4.940 4.950 218,177 +0.03(+0.61%)
Apr 21, 2020 4.950 5.090 4.850 4.920 435,275 -0.04(-0.81%)
Apr 20, 2020 4.750 5.090 4.660 4.960 383,709 +0.06(+1.22%)
Apr 17, 2020 5.000 5.000 4.760 4.900 348,768 +0.12(+2.51%)
Apr 16, 2020 5.000 5.000 4.750 4.780 593,391 -0.17(-3.43%)
Apr 15, 2020 4.990 5.000 4.760 4.950 283,896 -0.07(-1.39%)
Apr 14, 2020 4.990 5.450 4.960 5.020 593,766 +0.08(+1.62%)
Apr 13, 2020 5.000 5.000 4.700 4.940 395,455 -0.01(-0.20%)
Apr 09, 2020 4.950 4.950 4.950 0 +0.23(+4.87%)
Apr 08, 2020 4.630 4.940 4.530 4.720 571,854 +0.13(+2.83%)
Apr 07, 2020 4.630 4.770 4.400 4.590 707,811 +0.19(+4.32%)
Apr 06, 2020 4.410 4.560 4.300 4.400 490,031 +0.16(+3.77%)
Apr 03, 2020 4.700 4.700 4.120 4.240 685,649 -0.50(-10.55%)
Apr 02, 2020 4.830 4.940 4.550 4.740 570,885 +0.07(+1.50%)
Apr 01, 2020 4.570 4.830 4.480 4.670 351,684 -0.25(-5.08%)
Mar 31, 2020 4.590 5.140 4.590 4.920 482,247 +0.20(+4.24%)
Mar 30, 2020 4.550 4.820 4.350 4.720 396,147 -0.03(-0.63%)
Mar 27, 2020 4.840 4.950 4.520 4.750 562,191 -0.28(-5.57%)
Mar 26, 2020 4.530 5.250 4.530 5.030 757,367 +0.56(+12.53%)
Mar 25, 2020 3.750 4.790 3.710 4.470 982,637 +0.76(+20.49%)
Mar 24, 2020 3.690 3.920 3.590 3.710 852,519 +0.19(+5.40%)
Mar 23, 2020 3.870 3.870 3.390 3.520 472,435 -0.41(-10.43%)
Mar 20, 2020 3.810 4.310 3.760 3.930 550,835 +0.22(+5.93%)
Mar 19, 2020 3.520 3.910 3.260 3.710 557,868 +0.16(+4.51%)
Mar 18, 2020 4.000 4.000 3.360 3.550 899,166 -0.43(-10.80%)
Mar 17, 2020 4.000 4.230 3.840 3.980 588,593 +0.15(+3.92%)
Mar 16, 2020 4.060 4.290 3.700 3.830 993,856 -0.57(-12.95%)
Mar 13, 2020 5.300 5.310 4.040 4.400 1,772,346 -0.05(-1.12%)
Mar 12, 2020 4.200 5.370 4.050 4.450 2,084,616 -2.33(-34.37%)
Mar 11, 2020 7.350 7.350 6.770 6.780 780,019 -0.69(-9.24%)
Mar 10, 2020 7.860 8.110 7.230 7.470 863,470 -0.32(-4.11%)
Mar 09, 2020 6.700 8.010 6.410 7.790 741,659 -0.62(-7.37%)
Mar 06, 2020 8.700 8.740 8.400 8.410 410,294 -0.36(-4.10%)
Mar 05, 2020 8.870 8.940 8.710 8.770 252,771 -0.15(-1.68%)
Mar 04, 2020 8.870 9.020 8.760 8.920 182,675 +0.28(+3.24%)
Mar 03, 2020 9.040 9.450 8.640 8.640 611,188 -0.27(-3.03%)
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.