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 )

8.930 -0.050 (-0.56%)
Streaming Delayed Price Updated: 10:55 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, 2021 7.500 7.630 7.470 7.590 207,164 +0.12(+1.61%)
May 28, 2021 7.570 7.590 7.460 7.470 549,506 -0.09(-1.19%)
May 27, 2021 7.600 7.640 7.550 7.560 420,980 +0.01(+0.13%)
May 26, 2021 7.580 7.610 7.480 7.550 340,036 +0.01(+0.13%)
May 25, 2021 7.600 7.620 7.460 7.540 515,286 +0.02(+0.27%)
May 21, 2021 7.520 7.520 7.520 0 +0.02(+0.27%)
May 20, 2021 7.510 7.580 7.430 7.500 310,028 -0.02(-0.27%)
May 19, 2021 7.320 7.570 7.300 7.520 620,352 +0.15(+2.04%)
May 18, 2021 7.450 7.520 7.370 7.370 332,102 -0.04(-0.54%)
May 17, 2021 7.440 7.440 7.270 7.410 402,758 +0.01(+0.14%)
May 14, 2021 7.320 7.460 7.200 7.400 329,008 +0.17(+2.35%)
May 13, 2021 7.340 7.410 7.200 7.230 716,513 -0.16(-2.17%)
May 12, 2021 7.720 7.720 7.250 7.390 1,207,698 -0.42(-5.38%)
May 11, 2021 7.100 8.030 7.010 7.810 1,338,893 -0.58(-6.91%)
May 10, 2021 8.360 8.460 8.270 8.390 357,765 +0.03(+0.36%)
May 07, 2021 8.380 8.420 8.310 8.360 345,701 -0.01(-0.12%)
May 06, 2021 8.500 8.560 8.280 8.370 288,755 -0.09(-1.06%)
May 05, 2021 8.310 8.500 8.220 8.460 632,869 +0.15(+1.81%)
May 04, 2021 8.250 8.700 8.000 8.310 1,124,854 +0.10(+1.22%)
May 03, 2021 7.670 8.250 7.630 8.210 1,007,965 +0.66(+8.74%)
Apr 30, 2021 7.540 7.650 7.490 7.550 243,938 -0.03(-0.40%)
Apr 29, 2021 7.620 7.630 7.450 7.580 384,023 -0.03(-0.39%)
Apr 28, 2021 7.310 7.750 7.300 7.610 716,894 +0.27(+3.68%)
Apr 27, 2021 7.120 7.390 7.120 7.340 857,584 +0.23(+3.23%)
Apr 26, 2021 7.050 7.140 7.000 7.110 474,593 +0.08(+1.14%)
Apr 23, 2021 7.000 7.050 6.940 7.030 202,770 +0.06(+0.86%)
Apr 22, 2021 6.990 7.030 6.940 6.970 216,752 -0.03(-0.43%)
Apr 21, 2021 6.930 7.010 6.870 7.000 253,043 +0.08(+1.16%)
Apr 20, 2021 7.040 7.040 6.890 6.920 369,275 -0.09(-1.28%)
Apr 19, 2021 7.080 7.110 7.000 7.010 336,893 -0.06(-0.85%)
Apr 16, 2021 7.120 7.150 7.050 7.070 228,245 -0.01(-0.14%)
Apr 15, 2021 7.110 7.150 7.040 7.080 252,306 +0.03(+0.43%)
Apr 14, 2021 7.080 7.190 7.020 7.050 293,740 -0.05(-0.70%)
Apr 13, 2021 7.120 7.120 7.040 7.100 189,416 +0.00(+0.00%)
Apr 12, 2021 7.120 7.170 7.060 7.100 330,632 +0.02(+0.28%)
Apr 09, 2021 7.000 7.120 6.930 7.080 1,231,451 +0.19(+2.76%)
Apr 08, 2021 6.910 6.930 6.840 6.890 340,203 +0.00(+0.00%)
Apr 07, 2021 6.950 6.960 6.880 6.890 201,555 -0.05(-0.72%)
Apr 06, 2021 6.950 7.000 6.920 6.940 137,061 -0.04(-0.57%)
Apr 05, 2021 6.940 6.980 6.860 6.980 249,182 +0.04(+0.58%)
Apr 01, 2021 6.940 6.940 6.940 0 +0.08(+1.17%)
Mar 31, 2021 6.900 6.920 6.800 6.860 159,783 -0.02(-0.29%)
Mar 30, 2021 6.890 6.910 6.770 6.880 217,150 -0.03(-0.43%)
Mar 29, 2021 6.890 6.950 6.830 6.910 258,727 -0.02(-0.29%)
Mar 26, 2021 6.910 6.940 6.800 6.930 247,092 +0.05(+0.73%)
Mar 25, 2021 6.850 6.900 6.700 6.880 346,762 +0.03(+0.44%)
Mar 24, 2021 6.850 6.940 6.810 6.850 228,595 +0.04(+0.59%)
Mar 23, 2021 6.980 7.020 6.800 6.810 603,760 -0.22(-3.13%)
Mar 22, 2021 7.000 7.060 6.970 7.030 421,266 +0.03(+0.43%)
Mar 19, 2021 6.910 7.000 6.800 7.000 331,805 +0.09(+1.30%)
Mar 18, 2021 6.990 7.040 6.880 6.910 439,529 -0.09(-1.29%)
Mar 17, 2021 6.920 7.020 6.850 7.000 304,638 +0.07(+1.01%)
Mar 16, 2021 7.010 7.010 6.920 6.930 402,510 -0.05(-0.72%)
Mar 15, 2021 7.050 7.050 6.960 6.980 348,825 -0.03(-0.43%)
Mar 12, 2021 6.980 7.040 6.960 7.010 254,704 +0.01(+0.14%)
Mar 11, 2021 7.080 7.080 6.970 7.000 553,863 -0.05(-0.71%)
Mar 10, 2021 7.020 7.140 6.980 7.050 892,416 +0.04(+0.57%)
Mar 09, 2021 7.030 7.040 6.920 7.010 391,879 +0.06(+0.86%)
Mar 08, 2021 6.970 7.050 6.930 6.950 499,890 -0.04(-0.57%)
Mar 05, 2021 7.080 7.080 6.920 6.990 533,979 -0.03(-0.43%)
Mar 04, 2021 7.080 7.120 6.910 7.020 2,036,186 -0.47(-6.28%)
Mar 03, 2021 7.210 7.680 7.210 7.490 769,644 +0.26(+3.60%)
Mar 02, 2021 7.050 7.240 7.010 7.230 523,506 +0.16(+2.26%)
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.