Chartwell Retirement Residences - CSH-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.26	19.2	19.2	19.3	19	292,518
September 11, 2025	19.55	19.12	19.12	19.64	19.12	428,960
September 10, 2025	19.54	19.5	19.5	19.57	19.42	270,871
September 09, 2025	19.38	19.44	19.44	19.51	19.23	376,437
September 08, 2025	19.28	19.43	19.43	19.52	19.15	398,516
September 05, 2025	18.9	19.25	19.25	19.27	18.89	244,541
September 04, 2025	18.65	18.9	18.9	18.91	18.5	156,813
September 03, 2025	18.41	18.62	18.62	18.64	18.35	367,434
September 02, 2025	18.5	18.46	18.46	18.56	18.3	296,574
August 29, 2025	18.25	18.52	18.52	18.55	18.23	357,452
August 28, 2025	18.2	18.3	18.25	18.4	18.12	277,459
August 27, 2025	17.99	18.17	18.17	18.18	17.93	369,994
August 26, 2025	18.16	17.92	17.92	18.17	17.9	1.12M
August 25, 2025	18.34	18.09	18.09	18.34	18.05	213,411
August 22, 2025	18.44	18.25	18.25	18.44	18.18	939,517
August 21, 2025	18.21	18.3	18.3	18.41	18.21	339,437
August 20, 2025	18.53	18.3	18.3	18.53	18.29	121,635
August 19, 2025	18.66	18.46	18.46	18.67	18.39	281,034
August 18, 2025	18.36	18.55	18.55	18.6	18.33	513,277
August 15, 2025	18.3	18.36	18.36	18.39	18.14	385,123
August 14, 2025	18.16	18.22	18.22	18.5	18.16	623,773
August 13, 2025	18.36	18.16	18.16	18.5	18.04	5.99M
August 12, 2025	18.4	18.4	18.4	18.7	18.33	5.15M
August 11, 2025	18.46	18.38	18.38	18.55	18.3	337,643
August 08, 2025	18.25	18.39	18.39	18.79	18.25	764,419
August 07, 2025	18.03	18.04	18.04	18.21	17.95	186,436
August 06, 2025	18.08	18.09	18.09	18.18	17.88	253,130
August 05, 2025	17.72	18.08	18.08	18.21	17.63	545,449
August 01, 2025	17.65	17.69	17.69	17.71	17.5	276,446
July 31, 2025	17.72	17.71	17.71	17.85	17.61	286,780
July 30, 2025	17.71	17.77	17.77	18	17.66	315,474
July 29, 2025	17.28	17.84	17.84	17.9	17.28	388,245
July 28, 2025	17.49	17.25	17.25	17.55	17.2	495,724
July 25, 2025	17.74	17.41	17.41	17.74	17.4	435,652
July 24, 2025	17.8	17.64	17.64	17.8	17.55	272,003
July 23, 2025	17.74	17.74	17.74	17.88	17.68	219,750
July 22, 2025	17.87	17.62	17.62	17.96	17.51	400,869
July 21, 2025	17.9	17.96	17.96	18.03	17.85	187,713
July 18, 2025	18.27	17.93	17.93	18.27	17.89	245,142
July 17, 2025	18.32	18.23	18.23	18.32	18.01	259,582
July 16, 2025	18.36	18.29	18.29	18.56	18.24	210,611
July 15, 2025	18.52	18.3	18.3	18.52	18.15	314,365
July 14, 2025	18.38	18.41	18.41	18.53	18.36	277,766
July 11, 2025	18.27	18.36	18.36	18.46	18.25	243,526
July 10, 2025	18.5	18.35	18.35	18.6	18.06	574,916
July 09, 2025	18.51	18.42	18.42	18.57	18.3	304,644
July 08, 2025	18.33	18.36	18.36	18.58	18.27	369,045
July 07, 2025	18.5	18.35	18.35	18.5	18.21	356,257
July 04, 2025	18.27	18.38	18.38	18.48	18.22	259,773
July 03, 2025	18.68	18.32	18.32	18.68	18.31	180,097
July 02, 2025	18.58	18.56	18.56	18.7	18.5	393,311
June 30, 2025	18.39	18.59	18.59	18.63	18.34	415,408
June 27, 2025	18.3	18.36	18.31	18.5	18.27	483,222
June 26, 2025	18.18	18.26	18.26	18.28	17.86	335,840
June 25, 2025	18	18.11	18.11	18.13	17.78	412,774
June 24, 2025	18.29	17.96	17.96	18.29	17.95	301,240
June 23, 2025	18.15	18.18	18.18	18.43	18.13	310,565
June 20, 2025	18.1	18.16	18.16	18.19	18	659,693
June 19, 2025	17.95	18.02	18.02	18.06	17.87	116,964
June 18, 2025	17.98	17.95	17.95	18.04	17.92	152,687

Chartwell Retirement Residences (CSH-UN.TO) TSX