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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.81	12.89	12.89	12.94	12.81	135,004
September 09, 2025	12.9	12.88	12.88	12.97	12.83	171,307
September 08, 2025	12.91	12.93	12.93	12.99	12.89	147,001
September 05, 2025	12.95	12.94	12.94	12.99	12.92	209,614
September 04, 2025	12.95	12.91	12.91	12.98	12.89	178,169
September 03, 2025	12.76	12.93	12.93	12.98	12.75	159,965
September 02, 2025	12.99	12.81	12.81	13.1	12.78	265,418
August 29, 2025	13	13.05	13.05	13.05	12.73	301,244
August 28, 2025	13.09	13.04	12.98	13.09	12.9	293,202
August 27, 2025	13.05	13.04	12.98	13.06	13	127,439
August 26, 2025	13.09	13.07	13.01	13.15	13.03	259,238
August 25, 2025	13.17	13.05	12.99	13.17	12.98	236,803
August 22, 2025	13.1	13.1	13.1	13.18	13.04	160,926
August 21, 2025	12.8	13.08	13.08	13.14	12.8	394,824
August 20, 2025	12.75	12.9	12.9	13.05	12.68	362,189
August 19, 2025	12.69	12.74	12.74	12.87	12.58	592,919
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

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