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 -0.170 (-1.86%)
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 (%)
May 31, 2023 8.310 8.330 8.160 8.230 232,332 -0.10(-1.20%)
May 30, 2023 8.430 8.430 8.290 8.330 338,489 -0.07(-0.83%)
May 29, 2023 8.430 8.510 8.360 8.400 124,448 -0.01(-0.12%)
May 26, 2023 8.260 8.470 8.240 8.410 252,520 +0.12(+1.45%)
May 25, 2023 8.400 8.410 8.200 8.290 388,287 -0.09(-1.07%)
May 24, 2023 8.510 8.520 8.380 8.380 282,488 -0.11(-1.30%)
May 23, 2023 8.600 8.750 8.490 8.490 362,242 -0.14(-1.62%)
May 19, 2023 8.630 0 -0.12(-1.37%)
May 18, 2023 8.480 8.840 8.410 8.750 801,683 +0.38(+4.54%)
May 17, 2023 8.490 8.670 8.360 8.370 601,949 -0.09(-1.06%)
May 16, 2023 8.280 8.470 8.220 8.460 1,204,734 +0.21(+2.55%)
May 15, 2023 8.070 8.300 7.980 8.250 620,941 +0.22(+2.74%)
May 12, 2023 7.940 8.170 7.830 8.030 984,901 +0.32(+4.15%)
May 11, 2023 7.910 7.980 7.650 7.710 1,044,737 +0.38(+5.18%)
May 10, 2023 7.340 7.370 7.270 7.330 332,610 +0.02(+0.27%)
May 09, 2023 7.370 7.370 7.240 7.310 209,041 -0.07(-0.95%)
May 08, 2023 7.350 7.390 7.270 7.380 287,327 +0.11(+1.51%)
May 05, 2023 7.190 7.280 7.160 7.270 231,483 +0.12(+1.68%)
May 04, 2023 7.160 7.240 7.010 7.150 399,687 +0.00(+0.00%)
May 03, 2023 7.350 7.390 7.110 7.150 748,014 -0.15(-2.05%)
May 02, 2023 7.640 7.640 7.290 7.300 814,010 -0.35(-4.58%)
May 01, 2023 7.690 7.730 7.610 7.650 357,073 -0.03(-0.39%)
Apr 28, 2023 7.670 7.820 7.610 7.680 297,586 +0.01(+0.13%)
Apr 27, 2023 7.700 7.750 7.560 7.670 406,714 -0.09(-1.16%)
Apr 26, 2023 7.800 7.890 7.720 7.760 499,781 -0.07(-0.89%)
Apr 25, 2023 7.740 7.840 7.610 7.830 560,870 +0.07(+0.90%)
Apr 24, 2023 7.640 7.760 7.630 7.760 189,478 +0.12(+1.57%)
Apr 21, 2023 7.710 7.710 7.600 7.640 209,588 +0.04(+0.53%)
Apr 20, 2023 7.750 7.760 7.590 7.600 336,684 -0.12(-1.55%)
Apr 19, 2023 7.780 7.780 7.710 7.720 179,428 -0.05(-0.64%)
Apr 18, 2023 7.730 7.850 7.730 7.770 331,101 +0.02(+0.26%)
Apr 17, 2023 7.780 7.800 7.740 7.750 131,647 -0.03(-0.39%)
Apr 14, 2023 7.780 7.860 7.740 7.780 179,316 -0.03(-0.38%)
Apr 13, 2023 7.750 7.860 7.660 7.810 1,053,097 +0.07(+0.90%)
Apr 12, 2023 7.880 7.970 7.710 7.740 378,798 -0.10(-1.28%)
Apr 11, 2023 7.870 7.870 7.730 7.840 249,954 -0.01(-0.13%)
Apr 10, 2023 7.640 7.870 7.630 7.850 293,177 +0.22(+2.88%)
Apr 06, 2023 7.630 0 -0.03(-0.39%)
Apr 05, 2023 7.600 7.730 7.460 7.660 458,125 +0.05(+0.66%)
Apr 04, 2023 7.760 7.760 7.550 7.610 377,481 -0.12(-1.55%)
Apr 03, 2023 7.890 7.890 7.610 7.730 614,552 -0.12(-1.53%)
Mar 31, 2023 7.900 7.940 7.830 7.850 210,833 +0.02(+0.26%)
Mar 30, 2023 7.910 7.910 7.820 7.830 149,762 -0.09(-1.14%)
Mar 29, 2023 8.100 8.100 7.870 7.920 240,835 -0.11(-1.37%)
Mar 28, 2023 7.800 8.070 7.760 8.030 628,791 +0.20(+2.55%)
Mar 27, 2023 8.000 8.000 7.800 7.830 658,955 -0.11(-1.39%)
Mar 24, 2023 7.780 7.960 7.760 7.940 324,715 +0.09(+1.15%)
Mar 23, 2023 7.950 8.070 7.790 7.850 231,745 -0.10(-1.26%)
Mar 22, 2023 8.120 8.120 7.920 7.950 352,179 -0.15(-1.85%)
Mar 21, 2023 8.040 8.150 8.020 8.100 667,923 +0.08(+1.00%)
Mar 20, 2023 7.970 8.110 7.950 8.020 428,501 +0.04(+0.50%)
Mar 17, 2023 8.270 8.310 7.860 7.980 776,942 -0.34(-4.09%)
Mar 16, 2023 8.290 8.370 8.090 8.320 435,795 +0.04(+0.48%)
Mar 15, 2023 8.700 8.700 8.280 8.280 460,898 -0.52(-5.91%)
Mar 14, 2023 8.960 8.960 8.670 8.800 339,411 -0.11(-1.23%)
Mar 13, 2023 8.800 8.920 8.740 8.910 484,795 +0.06(+0.68%)
Mar 10, 2023 8.880 8.880 8.800 8.850 327,116 -0.11(-1.23%)
Mar 09, 2023 8.970 9.100 8.900 8.960 293,058 -0.01(-0.11%)
Mar 08, 2023 8.770 9.050 8.730 8.970 1,392,901 +0.24(+2.75%)
Mar 07, 2023 8.750 8.820 8.620 8.730 301,509 -0.02(-0.23%)
Mar 06, 2023 9.040 9.050 8.740 8.750 381,369 -0.25(-2.78%)
Mar 03, 2023 9.070 9.160 8.980 9.000 285,791 +0.03(+0.33%)
Mar 02, 2023 8.900 9.100 8.830 8.970 291,539 +0.02(+0.22%)
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.