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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.25	12.7	12.7	12.86	12.24	768,787
August 15, 2025	12	12.24	12.24	12.29	11.75	1.39M
August 14, 2025	11.18	11.12	11.12	11.22	11.02	385,446
August 13, 2025	11.27	11.2	11.2	11.31	11.15	312,629
August 12, 2025	11.27	11.27	11.27	11.27	11.17	328,639
August 11, 2025	11.2	11.25	11.25	11.27	11.18	109,419
August 08, 2025	11.16	11.18	11.18	11.22	11.13	94,725
August 07, 2025	11.16	11.19	11.19	11.22	11.12	104,489
August 06, 2025	11.27	11.17	11.17	11.3	11.08	257,725
August 05, 2025	11.24	11.22	11.22	11.32	11.2	206,216
August 01, 2025	11.14	11.19	11.19	11.2	11.11	213,486
July 31, 2025	11.26	11.25	11.25	11.28	11.18	244,078
July 30, 2025	11.32	11.27	11.21	11.32	11.21	199,952
July 29, 2025	11.3	11.28	11.22	11.38	11.24	376,329
July 28, 2025	11.2	11.25	11.19	11.26	11.11	216,575
July 25, 2025	11.21	11.18	11.12	11.21	11.1	165,462
July 24, 2025	11.29	11.2	11.14	11.3	11.13	211,468
July 23, 2025	11.18	11.24	11.24	11.33	11.18	168,160
July 22, 2025	11.15	11.24	11.24	11.26	11.15	236,161
July 21, 2025	11.17	11.12	11.12	11.17	11.09	118,176
July 18, 2025	11.18	11.16	11.16	11.18	11.12	83,823
July 17, 2025	11.22	11.16	11.16	11.22	11.12	86,197
July 16, 2025	11.16	11.19	11.19	11.21	11.13	171,917
July 15, 2025	11.36	11.2	11.2	11.36	11.16	121,812
July 14, 2025	11.24	11.32	11.32	11.32	11.15	153,155
July 11, 2025	11.19	11.18	11.18	11.23	11.13	113,140
July 10, 2025	11.24	11.25	11.25	11.26	11.15	135,314
July 09, 2025	11.38	11.19	11.19	11.39	11.05	199,011
July 08, 2025	11.11	11.32	11.32	11.33	11.08	168,536
July 07, 2025	11.1	11.08	11.08	11.17	11.04	131,123
July 04, 2025	11.09	11.07	11.07	11.1	11.02	64,665
July 03, 2025	11.09	11.05	11.05	11.1	11.01	67,625
July 02, 2025	11.08	11.1	11.1	11.12	11.03	118,631
June 30, 2025	10.97	11.1	11.1	11.11	10.95	202,146
June 27, 2025	10.99	11.06	11	11.12	10.97	124,179
June 26, 2025	10.98	11	11	11.05	10.98	209,451
June 25, 2025	11.1	11.04	11.04	11.1	11	125,214
June 24, 2025	11.05	11.07	11.07	11.1	11.03	127,071
June 23, 2025	11.13	11.05	11.05	11.16	11.04	169,713
June 20, 2025	11.09	11.14	11.14	11.19	11.09	123,039
June 19, 2025	11.07	11.11	11.11	11.14	11.06	67,832
June 18, 2025	11.06	11.12	11.12	11.16	11.06	96,988
June 17, 2025	11.05	11.15	11.15	11.15	11.05	105,787
June 16, 2025	11.1	11.1	11.1	11.14	11.01	63,109
June 13, 2025	11.19	11.04	11.04	11.19	11	128,125
June 12, 2025	11.06	11.11	11.11	11.12	11.01	112,930
June 11, 2025	11.05	11.07	11.07	11.1	11.01	103,732
June 10, 2025	11.02	11.04	11.04	11.11	11.01	85,224
June 09, 2025	11.08	11.01	11.01	11.09	11.01	145,174
June 06, 2025	11.05	11.08	11.08	11.11	10.96	136,352
June 05, 2025	11.08	11.06	11.06	11.1	11.02	58,454
June 04, 2025	11.12	11.09	11.09	11.12	11.03	117,998
June 03, 2025	11.04	11.12	11.12	11.21	11	141,496
June 02, 2025	11.25	11.04	11.04	11.3	11.03	291,755
May 30, 2025	11.15	11.25	11.25	11.3	11.14	322,078
May 29, 2025	11.14	11.24	11.18	11.33	11.14	272,064
May 28, 2025	11.24	11.12	11.06	11.3	11.12	154,975
May 27, 2025	11.19	11.24	11.18	11.29	11.12	253,585
May 26, 2025	11.09	11.2	11.14	11.26	11.05	132,388
May 23, 2025	11.05	11.15	11.15	11.19	11.01	257,340

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