Chemtrade Logistics Income Fund - CHE-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.16	14.08	14.08	14.4	14.06	340,741
December 03, 2025	14.38	14.22	14.22	14.63	14.19	275,992
December 02, 2025	14.27	14.48	14.48	14.49	14.25	169,108
December 01, 2025	14.21	14.31	14.31	14.39	14.21	195,055
November 28, 2025	14.13	14.35	14.35	14.37	14.1	176,216
November 27, 2025	14	14.29	14.23	14.34	13.98	197,810
November 26, 2025	13.87	13.97	13.91	14.09	13.84	205,827
November 25, 2025	13.7	13.86	13.86	14.15	13.7	261,557
November 24, 2025	13.61	13.68	13.68	13.72	13.46	292,292
November 21, 2025	13.34	13.54	13.54	13.63	13.34	375,241
November 20, 2025	13.86	13.29	13.29	13.93	13.29	545,690
November 19, 2025	13.97	13.8	13.8	13.99	13.75	334,607
November 18, 2025	13.97	14	14	14.15	13.94	372,783
November 17, 2025	14.31	13.97	13.97	14.51	13.93	418,025
November 14, 2025	15.01	14.38	14.38	15.14	14.3	671,529
November 13, 2025	15.21	15.21	15.21	15.39	15.09	363,894
November 12, 2025	15	15.18	15.18	15.57	14.85	875,112
November 11, 2025	14.14	14.47	14.47	14.48	14.11	293,900
November 10, 2025	13.94	14.14	14.14	14.32	13.94	210,150
November 07, 2025	13.55	13.86	13.86	13.9	13.55	297,254
November 06, 2025	13.49	13.54	13.54	13.62	13.45	273,444
November 05, 2025	13.29	13.52	13.52	13.54	13.29	215,346
November 04, 2025	13.3	13.27	13.27	13.35	13.21	227,400
November 03, 2025	13.47	13.34	13.34	13.47	13.18	185,728
October 31, 2025	13.31	13.45	13.45	13.47	13.31	138,790
October 30, 2025	13.36	13.37	13.31	13.41	13.3	178,169
October 29, 2025	13.45	13.3	13.24	13.46	13.29	596,725
October 28, 2025	13.41	13.44	13.38	13.45	13.39	230,729
October 27, 2025	13.44	13.4	13.34	13.44	13.38	179,909
October 24, 2025	13.43	13.41	13.41	13.45	13.36	384,721
October 23, 2025	13.4	13.41	13.41	13.44	13.36	347,497
October 22, 2025	13.39	13.38	13.38	13.43	13.34	150,606
October 21, 2025	13.3	13.38	13.38	13.4	13.3	167,689
October 20, 2025	13.42	13.35	13.35	13.43	13.31	108,278
October 17, 2025	13.31	13.35	13.35	13.42	13.31	198,334
October 16, 2025	13.34	13.3	13.3	13.44	13.3	210,684
October 15, 2025	13.49	13.34	13.34	13.54	13.27	281,586
October 14, 2025	13.36	13.5	13.5	13.55	13.35	556,509
October 10, 2025	13.41	13.38	13.38	13.45	13.37	189,100
October 09, 2025	13.42	13.43	13.43	13.49	13.37	135,254
October 08, 2025	13.47	13.45	13.45	13.48	13.35	197,095
October 07, 2025	13.42	13.41	13.41	13.53	13.4	144,545
October 06, 2025	13.34	13.44	13.44	13.45	13.34	130,452
October 03, 2025	13.3	13.34	13.34	13.51	13.3	218,788
October 02, 2025	13.3	13.32	13.32	13.38	13.3	88,099
October 01, 2025	13.34	13.29	13.29	13.48	13.29	106,919
September 30, 2025	13.16	13.44	13.44	13.47	13.16	309,386
September 29, 2025	13.26	13.26	13.26	13.29	13.14	156,007
September 26, 2025	13.39	13.34	13.34	13.42	13.31	132,570
September 25, 2025	13.34	13.33	13.33	13.34	13.22	165,890
September 24, 2025	13.39	13.32	13.32	13.45	13.27	132,042
September 23, 2025	13.4	13.3	13.3	13.45	13.17	503,925
September 22, 2025	12.92	13.44	13.44	13.45	12.92	999,499
September 19, 2025	12.83	12.92	12.92	12.94	12.83	215,621
September 18, 2025	12.88	12.88	12.88	12.95	12.84	165,522
September 17, 2025	12.96	12.86	12.86	13.05	12.84	211,023
September 16, 2025	12.95	13	13	13.16	12.91	397,033
September 15, 2025	12.89	12.92	12.92	12.93	12.82	335,742
September 12, 2025	12.86	12.86	12.86	12.9	12.8	142,496
September 11, 2025	12.94	12.91	12.91	12.98	12.87	125,115

Chemtrade Logistics Income Fund (CHE-UN.TO) TSX