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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.77	21.88	21.88	22.07	21.72	976,312
February 19, 2026	22.13	21.83	21.83	22.13	21.8	223,211
February 18, 2026	22.01	22.12	22.12	22.27	21.97	380,100
February 17, 2026	21.79	22.23	22.23	22.37	21.79	525,367
February 13, 2026	21.33	21.89	21.89	21.92	21.33	416,403
February 12, 2026	21.24	21.41	21.41	21.52	21.06	657,990
February 11, 2026	20.87	21.2	21.2	21.3	20.76	278,657
February 10, 2026	20.92	20.92	20.92	21.29	20.91	256,669
February 09, 2026	21.09	20.91	20.91	21.18	20.77	327,413
February 06, 2026	21.16	20.98	20.98	21.23	20.71	217,670
February 05, 2026	20.92	21.08	21.08	21.42	20.84	285,412
February 04, 2026	20.62	20.92	20.92	21.14	20.58	354,098
February 03, 2026	20.77	20.57	20.57	20.77	20.38	474,177
February 02, 2026	20.22	20.59	20.59	20.87	20.01	613,678
January 30, 2026	20.32	20.22	20.22	20.44	20.03	385,014
January 29, 2026	20.55	20.44	20.39	20.68	20.31	509,895
January 28, 2026	20.55	20.57	20.52	20.87	20.55	326,840
January 27, 2026	20.9	20.57	20.52	20.95	20.44	327,115
January 26, 2026	20.9	20.82	20.77	21.05	20.57	251,552
January 23, 2026	21.15	20.88	20.88	21.38	20.84	519,567
January 22, 2026	21.34	21.17	21.17	21.62	21.17	450,215
January 21, 2026	21.58	21.17	21.17	21.58	21.04	345,429
January 20, 2026	21.33	21.37	21.37	21.58	21.1	306,342
January 19, 2026	21.2	21.37	21.37	21.45	21.18	142,734
January 16, 2026	21.15	21.18	21.18	21.28	21	222,895
January 15, 2026	21.05	21.14	21.14	21.22	20.89	346,603
January 14, 2026	21.04	21.02	21.02	21.47	20.92	350,923
January 13, 2026	20.46	21.15	21.15	21.23	20.46	473,463
January 12, 2026	20.2	20.46	20.46	20.59	20.03	510,581
January 09, 2026	20.5	20.23	20.23	20.51	20.16	310,973
January 08, 2026	20.11	20.43	20.43	20.57	20.1	334,216
January 07, 2026	20.18	20.19	20.19	20.42	20.15	259,328
January 06, 2026	20.16	20.3	20.3	20.5	20.16	326,842
January 05, 2026	19.89	20.29	20.29	20.76	19.79	565,690
January 02, 2026	20	19.89	19.89	20.05	19.86	119,439
December 31, 2025	20.07	20.1	20.1	20.12	19.85	236,793
December 30, 2025	20.23	20.08	20.03	20.27	20.06	168,916
December 29, 2025	20.09	20.15	20.1	20.33	20.01	424,336
December 23, 2025	20.65	20.37	20.37	20.75	20.28	187,183
December 22, 2025	20.66	20.63	20.63	21.04	20.63	261,797
December 19, 2025	20.6	20.66	20.66	20.68	20.4	1.75M
December 18, 2025	20.19	20.55	20.55	20.6	19.5	584,609
December 17, 2025	20.25	20.02	20.02	20.25	19.88	303,383
December 16, 2025	20.6	20.24	20.24	20.6	20.23	295,206
December 15, 2025	20.21	20.5	20.5	20.67	20.21	582,812
December 12, 2025	19.86	20.22	20.22	20.27	19.85	379,967
December 11, 2025	19.86	19.9	19.9	20	19.71	437,228
December 10, 2025	19.88	20.05	20.05	20.06	19.76	462,181
December 09, 2025	19.82	19.82	19.82	20.01	19.8	319,645
December 08, 2025	19.88	19.85	19.85	19.97	19.81	307,281
December 05, 2025	19.93	19.9	19.9	20	19.82	211,096
December 04, 2025	20.15	20.01	20.01	20.19	19.84	257,567
December 03, 2025	19.87	20	20	20.04	19.81	329,123
December 02, 2025	19.99	19.94	19.94	19.99	19.81	175,881
December 01, 2025	20.04	19.86	19.86	20.11	19.72	309,091
November 28, 2025	20.44	20.18	20.18	20.48	20.03	131,183
November 27, 2025	20.48	20.3	20.25	20.48	20.15	114,031
November 26, 2025	20.57	20.18	20.18	20.58	20.17	329,005
November 25, 2025	20.36	20.52	20.52	20.74	20.36	360,574
November 24, 2025	20.47	20.43	20.43	20.58	20.3	347,622

Chartwell Retirement Residences (CSH-UN.TO) TSX