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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.88	20.3	20.3	20.47	19.88	519,519
November 20, 2025	20.41	19.85	19.85	20.43	19.83	235,474
November 19, 2025	20.49	20.43	20.43	20.68	20.42	244,319
November 18, 2025	19.86	20.54	20.54	20.57	19.86	367,481
November 17, 2025	19.63	19.96	19.96	20.15	19.63	660,745
November 14, 2025	19.69	19.77	19.77	20.1	19.69	395,490
November 13, 2025	20.01	19.82	19.82	20.21	19.79	403,325
November 12, 2025	19.75	20.19	20.19	20.23	19.67	416,530
November 11, 2025	19.65	19.66	19.66	19.75	19.41	203,052
November 10, 2025	19.76	19.57	19.57	20.17	19.57	486,999
November 07, 2025	20.22	19.74	19.74	20.56	19.57	551,704
November 06, 2025	20.92	20.48	20.48	20.92	20.32	297,068
November 05, 2025	20.54	20.52	20.52	20.62	20.45	402,767
November 04, 2025	20.83	20.42	20.42	20.89	20.39	374,746
November 03, 2025	20.79	20.83	20.83	20.84	20.5	423,965
October 31, 2025	20.44	20.67	20.67	20.85	20.36	390,812
October 30, 2025	20.35	20.39	20.34	20.52	20.18	267,061
October 29, 2025	20.52	20.38	20.33	20.7	20.24	316,542
October 28, 2025	20.98	20.56	20.51	21.05	20.55	486,052
October 27, 2025	20.88	20.79	20.74	20.95	20.77	252,458
October 24, 2025	20.91	20.9	20.9	21.08	20.89	128,751
October 23, 2025	20.89	20.97	20.97	20.97	20.72	210,567
October 22, 2025	20.69	20.85	20.85	20.98	20.6	424,941
October 21, 2025	20.49	20.79	20.79	20.93	20.49	373,658
October 20, 2025	20.26	20.61	20.61	20.65	20.26	355,095
October 17, 2025	19.44	20.28	20.28	20.3	18.85	546,846
October 16, 2025	19.35	19.43	19.43	19.87	19.35	285,164

Chartwell Retirement Residences (CSH-UN.TO) TSX