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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.05	16.14	16.14	16.15	16	87,144
February 19, 2026	15.9	16.04	16.04	16.06	15.85	158,779
February 18, 2026	15.95	16	16	16.06	15.83	300,980
February 17, 2026	16.15	16.04	16.04	16.15	15.81	208,477
February 13, 2026	15.94	16.16	16.16	16.46	15.85	405,725
February 12, 2026	16.19	15.85	15.85	16.2	15.8	259,018
February 11, 2026	16.13	16.21	16.21	16.44	16.04	166,623
February 10, 2026	16.08	16.02	16.02	16.08	15.98	116,175
February 09, 2026	15.95	15.99	15.99	16.06	15.94	135,795
February 06, 2026	15.91	15.92	15.92	16.11	15.83	187,361
February 05, 2026	16.15	15.95	15.95	16.16	15.89	203,608
February 04, 2026	15.96	16.13	16.13	16.3	15.85	281,162
February 03, 2026	15.83	15.98	15.98	16.05	15.83	266,513
February 02, 2026	15.7	15.82	15.82	15.95	15.69	316,692
January 30, 2026	15.76	15.8	15.8	15.81	15.48	444,396
January 29, 2026	15.6	15.8	15.74	15.89	15.5	528,781
January 28, 2026	15.43	15.51	15.45	15.55	15.38	181,481
January 27, 2026	15.39	15.42	15.36	15.6	15.39	223,605
January 26, 2026	15.54	15.3	15.24	15.67	15.28	218,384
January 23, 2026	15.31	15.57	15.57	15.63	15.2	285,114
January 22, 2026	15.36	15.33	15.33	15.64	15.33	330,245
January 21, 2026	15.03	15.24	15.24	15.35	15.03	280,694
January 20, 2026	15.1	15.03	15.03	15.22	14.98	228,412
January 19, 2026	14.85	15.15	15.15	15.19	14.85	211,957
January 16, 2026	14.85	14.94	14.94	15.1	14.84	156,042
January 15, 2026	14.85	14.89	14.89	15.04	14.85	255,737
January 14, 2026	14.66	14.87	14.87	14.9	14.65	243,780
January 13, 2026	15.01	14.67	14.67	15.04	14.65	517,998
January 12, 2026	15.2	14.92	14.92	15.21	14.88	500,654
January 09, 2026	15.72	15.18	15.18	15.88	14.86	816,502
January 08, 2026	15.15	15.63	15.63	15.66	15.12	265,747
January 07, 2026	15.25	15.21	15.21	15.29	15.07	333,078
January 06, 2026	14.9	15.19	15.19	15.33	14.88	348,629
January 05, 2026	14.8	14.94	14.94	15.24	14.78	254,356
January 02, 2026	14.71	14.85	14.85	14.91	14.68	187,746
December 31, 2025	14.67	14.75	14.75	14.89	14.56	260,250
December 30, 2025	14.7	14.63	14.57	14.77	14.59	170,810
December 29, 2025	14.41	14.64	14.58	14.68	14.41	218,529
December 23, 2025	14.59	14.55	14.55	14.65	14.53	123,979
December 22, 2025	14.41	14.56	14.56	14.62	14.38	180,754
December 19, 2025	14.4	14.44	14.44	14.6	14.35	188,651
December 18, 2025	14.45	14.34	14.34	14.46	14.32	268,443
December 17, 2025	14.5	14.36	14.36	14.5	14.35	127,586
December 16, 2025	14.55	14.45	14.45	14.69	14.4	178,840
December 15, 2025	14.79	14.6	14.6	14.84	14.55	300,939
December 12, 2025	14.41	14.87	14.87	14.9	14.41	289,826
December 11, 2025	14.41	14.41	14.41	14.5	14.32	173,898
December 10, 2025	14.08	14.32	14.32	14.4	14.08	164,214
December 09, 2025	14	14.13	14.13	14.18	13.97	196,513
December 08, 2025	14.25	13.99	13.99	14.25	13.97	190,086
December 05, 2025	14.1	14.25	14.25	14.4	14.1	195,771
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

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