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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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