Chartwell Retirement Residences (CSH_u)

CSH_u
🏛️ Kanada →
20.31
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.68 11.75 11.57 11.72 0.2M
2023-12-28 11.65 11.70 11.58 11.62 0.2M
2023-12-27 11.62 11.75 11.53 11.71 0.2M
2023-12-22 11.49 11.64 11.48 11.58 0.3M
2023-12-21 11.39 11.50 11.37 11.46 0.2M
2023-12-20 11.46 11.54 11.28 11.35 0.5M
2023-12-19 11.63 11.68 11.40 11.54 0.4M
2023-12-18 11.35 11.58 11.26 11.55 0.5M
2023-12-15 11.29 11.43 11.17 11.38 0.9M
2023-12-14 11.25 11.30 11.15 11.25 0.8M
2023-12-13 10.85 11.20 10.80 11.17 0.4M
2023-12-12 10.77 10.91 10.75 10.84 0.5M
2023-12-11 10.89 11.03 10.70 10.79 0.4M
2023-12-08 10.88 11.03 10.80 10.80 0.2M
2023-12-07 11.07 11.15 10.88 10.89 0.2M
2023-12-06 11.12 11.25 11.01 11.02 0.5M
2023-12-05 11.08 11.14 10.95 11.14 0.4M
2023-12-04 11.17 11.17 10.95 10.98 0.3M
2023-12-01 10.94 11.18 10.88 11.18 0.5M
2023-11-30 10.79 10.88 10.64 10.86 0.3M
2023-11-29 10.76 10.98 10.76 10.80 0.2M
2023-11-28 10.88 10.91 10.71 10.88 0.2M
2023-11-27 10.71 10.92 10.70 10.87 0.2M
2023-11-24 10.76 10.78 10.67 10.71 0.1M
2023-11-23 10.81 10.92 10.72 10.76 0.1M
2023-11-22 10.85 10.92 10.66 10.89 0.2M
2023-11-21 10.99 11.00 10.79 10.82 0.3M
2023-11-20 10.84 10.99 10.82 10.96 0.3M
2023-11-17 10.85 10.92 10.76 10.89 0.4M
2023-11-16 10.82 11.02 10.79 10.85 0.3M
2023-11-15 10.85 10.99 10.82 10.85 0.2M
2023-11-14 10.49 10.99 10.49 10.84 0.5M
2023-11-13 10.40 10.54 10.35 10.40 0.2M
2023-11-10 10.30 10.52 10.16 10.45 0.3M
2023-11-09 10.43 10.50 10.27 10.28 0.2M
2023-11-08 10.41 10.61 10.33 10.38 0.2M
2023-11-07 10.42 10.45 10.27 10.41 0.1M
2023-11-06 10.75 10.75 10.37 10.43 0.4M
2023-11-03 10.63 10.83 10.56 10.73 0.6M
2023-11-02 10.39 10.71 10.39 10.66 0.5M
2023-11-01 10.13 10.34 10.11 10.31 0.6M
2023-10-31 10.15 10.24 10.08 10.16 0.5M
2023-10-30 10.09 10.22 9.94 10.06 0.3M
2023-10-27 10.24 10.27 10.01 10.08 0.4M
2023-10-26 9.95 10.24 9.95 10.17 0.3M
2023-10-25 10.15 10.24 9.92 10.00 0.4M
2023-10-24 10.32 10.38 10.17 10.21 0.4M
2023-10-23 10.46 10.49 10.29 10.31 0.3M
2023-10-20 10.55 10.71 10.50 10.52 0.3M
2023-10-19 10.48 10.72 10.47 10.58 0.4M
2023-10-18 10.65 10.67 10.51 10.58 0.2M
2023-10-17 10.66 10.80 10.58 10.69 0.2M
2023-10-16 10.51 10.72 10.51 10.72 0.2M
2023-10-13 10.39 10.53 10.39 10.50 0.2M
2023-10-12 10.54 10.56 10.43 10.46 0.3M
2023-10-11 10.30 10.57 10.26 10.53 0.3M
2023-10-10 10.14 10.31 10.13 10.26 0.2M
2023-10-06 10.20 10.25 9.87 10.20 0.4M
2023-10-05 10.10 10.29 10.01 10.26 0.3M
2023-10-04 9.71 10.09 9.71 10.05 0.3M
2023-10-03 9.93 9.94 9.59 9.79 0.4M
2023-10-02 10.24 10.26 9.93 9.97 0.3M
2023-09-29 10.22 10.34 10.22 10.28 0.5M
2023-09-28 10.17 10.28 10.14 10.21 0.3M
2023-09-27 10.33 10.34 10.16 10.27 0.5M
2023-09-26 10.45 10.49 10.25 10.28 0.3M
2023-09-25 10.51 10.54 10.41 10.45 0.2M
2023-09-22 10.44 10.50 10.41 10.50 0.2M
2023-09-21 10.39 10.54 10.39 10.50 0.3M
2023-09-20 10.48 10.50 10.38 10.48 0.3M
2023-09-19 10.36 10.45 10.34 10.42 0.3M
2023-09-18 10.37 10.44 10.30 10.37 0.5M
2023-09-15 10.16 10.41 10.15 10.35 0.9M
2023-09-14 10.05 10.18 10.02 10.16 0.3M
2023-09-13 10.13 10.19 9.98 10.05 0.5M
2023-09-12 10.00 10.13 9.97 10.09 0.2M
2023-09-11 10.06 10.14 10.00 10.00 0.3M
2023-09-08 10.17 10.25 10.06 10.07 0.3M
2023-09-07 10.15 10.28 10.15 10.17 0.1M
2023-09-06 10.40 10.40 10.12 10.22 0.3M
2023-09-05 10.55 10.55 10.30 10.43 0.3M
2023-09-01 10.30 10.56 10.30 10.54 0.3M
2023-08-31 10.37 10.38 10.24 10.27 0.5M
2023-08-30 10.30 10.36 10.25 10.36 0.3M
2023-08-29 10.45 10.50 10.29 10.33 0.3M
2023-08-28 10.39 10.53 10.39 10.45 0.3M
2023-08-25 10.40 10.46 10.32 10.39 0.3M
2023-08-24 10.47 10.53 10.25 10.37 0.2M
2023-08-23 10.24 10.47 10.23 10.46 0.1M
2023-08-22 10.28 10.37 10.17 10.24 0.2M
2023-08-21 10.39 10.50 10.26 10.28 0.3M
2023-08-18 10.34 10.51 10.34 10.48 0.3M
2023-08-17 10.29 10.37 10.23 10.34 0.3M
2023-08-16 10.25 10.40 10.25 10.31 0.4M
2023-08-15 10.25 10.37 10.16 10.25 0.3M
2023-08-14 10.01 10.33 9.95 10.27 0.7M
2023-08-11 9.61 10.05 9.61 10.00 0.6M
2023-08-10 9.83 9.88 9.71 9.75 0.2M
2023-08-09 9.83 9.84 9.74 9.80 0.2M
2023-08-08 9.89 9.95 9.85 9.89 0.2M
2023-08-04 9.88 9.91 9.85 9.90 0.1M
2023-08-03 10.00 10.00 9.85 9.90 0.2M
2023-08-02 9.96 10.05 9.89 10.05 0.3M
2023-08-01 10.14 10.14 9.96 10.05 0.3M
2023-07-31 10.20 10.27 9.97 10.01 0.3M
2023-07-28 10.00 10.27 9.96 10.18 0.4M
2023-07-27 10.22 10.29 9.97 10.01 0.3M
2023-07-26 10.03 10.26 10.02 10.22 0.3M
2023-07-25 10.01 10.07 9.94 10.06 0.4M
2023-07-24 9.97 10.06 9.88 10.03 0.2M
2023-07-21 9.78 9.97 9.73 9.96 0.3M
2023-07-20 9.90 9.93 9.72 9.76 0.2M
2023-07-19 9.85 9.86 9.77 9.81 0.3M
2023-07-18 9.90 9.90 9.76 9.80 0.3M
2023-07-17 9.69 10.00 9.68 9.92 0.5M
2023-07-14 9.47 9.74 9.40 9.69 0.5M
2023-07-13 9.40 9.46 9.39 9.45 0.3M
2023-07-12 9.27 9.42 9.27 9.35 0.3M
2023-07-11 9.21 9.28 9.20 9.25 0.2M
2023-07-10 9.29 9.33 9.14 9.18 0.2M
2023-07-07 9.16 9.29 9.12 9.23 0.2M
2023-07-06 9.27 9.28 9.06 9.19 0.4M
2023-07-05 9.45 9.55 9.27 9.29 0.4M
2023-07-04 9.48 9.57 9.44 9.47 0.4M
2023-06-30 9.35 9.51 9.32 9.47 0.3M
2023-06-29 9.15 9.50 9.12 9.38 0.3M
2023-06-28 9.10 9.42 9.10 9.40 0.6M
2023-06-27 9.01 9.23 8.97 9.20 0.6M
2023-06-26 9.04 9.09 8.93 9.00 0.5M
2023-06-23 9.03 9.11 8.91 9.01 0.2M
2023-06-22 9.00 9.05 8.97 9.02 0.2M
2023-06-21 9.07 9.09 8.90 9.00 0.2M
2023-06-20 9.22 9.32 9.05 9.07 0.5M
2023-06-19 9.25 9.31 9.15 9.23 0.1M
2023-06-16 9.20 9.41 9.20 9.21 0.5M
2023-06-15 9.00 9.15 8.78 9.11 0.4M
2023-06-14 8.84 8.97 8.84 8.92 0.2M
2023-06-13 9.00 9.03 8.85 8.85 0.2M
2023-06-12 8.96 9.04 8.92 8.97 0.2M
2023-06-09 9.04 9.08 8.90 9.01 0.2M
2023-06-08 9.24 9.25 9.00 9.03 0.2M
2023-06-07 9.33 9.33 9.20 9.24 0.1M
2023-06-06 9.21 9.37 9.16 9.27 0.3M
2023-06-05 9.08 9.22 9.05 9.21 0.1M
2023-06-02 9.00 9.18 9.00 9.08 0.3M
2023-06-01 9.06 9.10 8.96 8.98 0.2M
2023-05-31 9.00 9.08 8.97 9.01 0.2M
2023-05-30 9.10 9.10 8.98 9.00 0.2M
2023-05-29 9.04 9.19 9.04 9.07 0.1M
2023-05-26 9.12 9.18 8.98 9.02 0.3M
2023-05-25 9.00 9.25 8.97 9.10 0.4M
2023-05-24 9.14 9.31 8.93 9.00 0.2M
2023-05-23 9.25 9.26 9.12 9.14 0.4M
2023-05-19 9.33 9.39 9.19 9.23 0.4M
2023-05-18 9.16 9.32 9.12 9.30 0.2M
2023-05-17 9.23 9.23 9.03 9.15 0.3M
2023-05-16 9.36 9.38 9.11 9.19 0.2M
2023-05-15 9.64 9.64 9.41 9.42 0.3M
2023-05-12 9.54 9.61 9.49 9.60 0.3M
2023-05-11 9.44 9.53 9.34 9.44 0.3M
2023-05-10 9.39 9.54 9.33 9.50 0.5M
2023-05-09 9.35 9.42 9.23 9.41 0.3M
2023-05-08 9.34 9.40 9.30 9.34 0.5M
2023-05-05 8.80 9.38 8.80 9.34 0.9M
2023-05-04 8.82 8.95 8.77 8.83 0.2M
2023-05-03 8.87 8.99 8.83 8.87 0.5M
2023-05-02 8.88 8.90 8.75 8.77 0.3M
2023-05-01 8.85 8.91 8.78 8.87 0.3M
2023-04-28 8.90 8.94 8.79 8.86 0.5M
2023-04-27 8.97 8.97 8.76 8.89 0.4M
2023-04-26 8.85 9.01 8.85 8.89 0.5M
2023-04-25 8.90 8.90 8.81 8.87 0.1M
2023-04-24 8.90 8.96 8.86 8.90 0.3M
2023-04-21 9.05 9.05 8.87 8.89 0.5M
2023-04-20 8.73 9.17 8.73 8.94 0.8M
2023-04-19 8.73 8.73 8.61 8.69 0.2M
2023-04-18 8.69 8.83 8.67 8.74 0.3M
2023-04-17 8.54 8.65 8.48 8.63 0.2M
2023-04-14 8.53 8.66 8.50 8.52 0.3M
2023-04-13 8.55 8.69 8.46 8.56 0.3M
2023-04-12 8.60 8.68 8.49 8.52 0.3M
2023-04-11 8.35 8.55 8.33 8.49 0.3M
2023-04-10 8.26 8.45 8.25 8.34 0.4M
2023-04-06 8.25 8.36 8.10 8.28 0.8M
2023-04-05 8.35 8.37 8.17 8.22 0.5M
2023-04-04 8.46 8.50 8.31 8.37 0.4M
2023-04-03 8.55 8.55 8.38 8.48 0.4M
2023-03-31 8.61 8.62 8.48 8.55 0.5M
2023-03-30 8.47 8.55 8.42 8.55 0.4M
2023-03-29 8.40 8.51 8.36 8.50 0.6M
2023-03-28 8.47 8.57 8.35 8.37 0.5M
2023-03-27 8.50 8.70 8.50 8.50 0.2M
2023-03-24 8.35 8.52 8.34 8.51 0.3M
2023-03-23 8.43 8.54 8.37 8.39 0.4M
2023-03-22 8.45 8.57 8.39 8.40 0.2M
2023-03-21 8.44 8.59 8.43 8.45 0.7M
2023-03-20 8.39 8.48 8.25 8.35 0.6M
2023-03-17 8.65 8.65 8.28 8.34 3.5M
2023-03-16 8.60 8.71 8.48 8.62 0.6M
2023-03-15 8.79 8.88 8.58 8.62 0.9M
2023-03-14 8.76 8.92 8.69 8.79 0.5M
2023-03-13 8.80 8.80 8.54 8.68 0.4M
2023-03-10 9.17 9.17 8.79 8.82 0.5M
2023-03-09 9.21 9.32 9.04 9.13 0.3M
2023-03-08 9.46 9.51 9.16 9.18 0.4M
2023-03-07 9.38 9.48 9.31 9.40 0.2M
2023-03-06 9.25 9.41 9.24 9.34 0.6M
2023-03-03 9.00 9.39 8.84 9.19 0.5M
2023-03-02 8.82 9.27 8.69 8.81 0.8M
2023-03-01 9.15 9.34 8.84 8.86 0.6M
2023-02-28 9.22 9.27 9.02 9.21 1.1M
2023-02-27 9.48 9.50 9.18 9.23 0.3M
2023-02-24 9.49 9.54 9.45 9.48 0.2M
2023-02-23 9.55 9.63 9.45 9.55 0.2M
2023-02-22 9.61 9.71 9.45 9.55 0.2M
2023-02-21 9.76 9.77 9.56 9.59 0.5M
2023-02-17 9.79 9.96 9.73 9.81 0.5M
2023-02-16 9.71 9.87 9.71 9.83 0.6M
2023-02-15 9.75 9.84 9.70 9.79 0.6M
2023-02-14 9.60 9.88 9.58 9.82 0.4M
2023-02-13 9.41 9.67 9.41 9.64 0.4M
2023-02-10 9.37 9.50 9.33 9.44 0.3M
2023-02-09 9.32 9.45 9.29 9.37 0.3M
2023-02-08 9.27 9.33 9.22 9.30 0.6M
2023-02-07 9.54 9.54 9.24 9.30 0.7M
2023-02-06 9.77 9.77 9.48 9.53 0.6M
2023-02-03 9.80 9.86 9.75 9.81 0.3M
2023-02-02 9.82 10.10 9.77 9.87 0.8M
2023-02-01 9.85 9.86 9.58 9.73 0.8M
2023-01-31 9.93 10.04 9.62 9.81 1.3M
2023-01-30 9.99 10.10 9.92 9.95 0.5M
2023-01-27 10.13 10.25 10.00 10.02 0.4M
2023-01-26 9.92 10.17 9.92 10.15 0.6M
2023-01-25 9.91 9.97 9.85 9.92 0.4M
2023-01-24 9.75 9.98 9.74 9.95 0.8M
2023-01-23 9.66 9.79 9.63 9.77 0.6M
2023-01-20 9.65 9.72 9.59 9.68 0.5M
2023-01-19 9.46 9.63 9.45 9.58 0.5M
2023-01-18 9.60 9.67 9.42 9.49 0.8M
2023-01-17 9.30 9.61 9.28 9.56 0.5M
2023-01-16 9.24 9.41 9.19 9.32 0.7M
2023-01-13 9.13 9.22 9.06 9.16 0.6M
2023-01-12 9.00 9.19 8.89 9.15 0.6M
2023-01-11 8.86 9.03 8.66 9.00 0.5M
2023-01-10 8.79 8.96 8.78 8.82 0.4M
2023-01-09 8.70 8.84 8.62 8.77 0.3M
2023-01-06 8.51 8.65 8.42 8.62 0.5M
2023-01-05 8.51 8.54 8.41 8.50 0.4M
2023-01-04 8.40 8.55 8.38 8.49 0.3M
2023-01-03 8.43 8.64 8.31 8.39 0.6M