Toronto - Delayed Quote
CAD
Chemtrade Logistics Income Fund (CHE-UN.TO)
14.62
-0.09
(-0.61%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.61
14.85
14.53
14.62
14.62
289,822
Oct 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
14.89
14.89
14.71
14.77
14.71
150,174
Oct 28, 2026
14.88
14.96
14.72
14.86
14.80
165,660
Oct 27, 2026
14.55
14.90
14.55
14.83
14.77
157,413
Oct 26, 2026
14.68
14.70
14.57
14.58
14.52
108,959
Oct 23, 2026
14.56
14.73
14.53
14.64
14.58
162,259
Oct 22, 2026
14.80
14.84
14.46
14.60
14.54
232,684
Oct 21, 2026
14.91
14.97
14.82
14.86
14.80
99,405
Oct 20, 2026
14.98
14.99
14.90
14.90
14.84
84,755
Oct 19, 2026
15.06
15.07
14.90
14.92
14.86
131,140
Oct 16, 2026
15.15
15.15
14.92
15.06
15.00
131,601
Oct 15, 2026
14.76
15.06
14.67
15.04
14.98
170,705
Oct 14, 2026
14.59
14.72
14.53
14.71
14.65
197,608
Oct 13, 2026
14.68
14.69
14.48
14.64
14.58
117,263
Oct 9, 2026
14.35
15.00
14.35
14.68
14.62
239,441
Oct 8, 2026
14.42
14.50
14.37
14.39
14.33
120,074
Oct 7, 2026
14.38
14.57
14.28
14.39
14.33
253,424
Oct 6, 2026
14.53
14.60
14.40
14.49
14.43
192,002
Oct 5, 2026
14.30
14.52
14.26
14.42
14.36
264,414
Oct 2, 2026
14.39
14.50
14.28
14.30
14.24
238,079
Oct 1, 2026
14.39
14.41
14.19
14.36
14.30
97,387
Sep 30, 2026
14.40
14.54
14.39
14.41
14.35
107,148
Sep 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.50
14.51
14.37
14.43
14.37
157,332
Sep 28, 2026
14.58
14.59
14.35
14.47
14.35
130,274
Sep 25, 2026
14.53
14.63
14.42
14.57
14.45
110,499
Sep 24, 2026
14.71
14.71
14.53
14.53
14.41
103,298
Sep 23, 2026
14.76
14.81
14.69
14.71
14.59
84,302
Sep 22, 2026
14.69
14.88
14.67
14.72
14.60
89,355
Sep 21, 2026
14.73
14.81
14.69
14.70
14.58
133,935
Sep 18, 2026
15.00
15.06
14.72
14.80
14.68
236,098
Sep 17, 2026
14.58
15.00
14.58
14.93
14.81
279,349
Sep 16, 2026
14.63
14.63
14.36
14.41
14.29
177,591
Sep 15, 2026
14.40
14.61
14.07
14.59
14.47
346,033
Sep 14, 2026
14.62
14.78
14.27
14.30
14.18
420,847
Sep 11, 2026
14.55
14.74
14.54
14.65
14.53
117,408
Sep 10, 2026
14.79
14.92
14.44
14.55
14.43
211,198
Sep 9, 2026
14.95
15.07
14.78
14.80
14.68
138,059
Sep 8, 2026
15.11
15.11
14.90
14.95
14.83
294,085
Sep 4, 2026
15.01
15.22
15.01
15.12
15.00
192,677
Sep 3, 2026
15.11
15.21
14.87
15.11
14.99
116,937
Sep 2, 2026
14.91
15.27
14.80
15.13
15.01
448,672
Sep 1, 2026
15.12
15.21
14.94
14.94
14.82
194,363
Aug 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.12
15.27
15.08
15.23
15.11
247,369
Aug 28, 2026
15.40
15.41
15.15
15.15
14.97
149,272
Aug 27, 2026
15.19
15.34
15.08
15.26
15.08
119,063
Aug 26, 2026
15.15
15.26
15.10
15.21
15.03
195,491
Aug 25, 2026
15.29
15.32
15.04
15.11
14.93
265,785
Aug 24, 2026
15.40
15.41
15.18
15.26
15.08
219,573
Aug 21, 2026
15.50
15.58
15.39
15.53
15.34
104,467
Aug 20, 2026
15.67
15.76
15.33
15.37
15.18
278,840
Aug 19, 2026
15.87
15.97
15.69
15.72
15.53
151,853
Aug 18, 2026
15.99
16.09
15.66
15.72
15.53
254,834
Aug 17, 2026
16.49
16.69
15.77
15.85
15.66
495,013
Aug 14, 2026
16.30
16.65
16.13
16.61
16.41
642,009
Aug 13, 2026
16.30
16.43
15.90
16.37
16.17
638,224
Aug 12, 2026
16.31
16.54
16.31
16.40
16.20
171,300
Aug 11, 2026
16.11
16.42
16.11
16.40
16.20
195,886
Aug 10, 2026
16.33
16.54
15.95
16.08
15.89
342,298
Aug 7, 2026
16.20
16.39
16.20
16.33
16.13
97,733
Aug 6, 2026
16.16
16.42
16.16
16.29
16.09
231,186
Aug 5, 2026
16.24
16.33
16.16
16.22
16.02
97,445
Aug 4, 2026
16.27
16.30
16.09
16.28
16.08
229,516
Jul 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.53
16.60
16.27
16.36
16.16
262,859
Jul 30, 2026
16.64
16.69
16.25
16.54
16.28
308,258
Jul 29, 2026
16.61
16.61
16.43
16.54
16.28
206,813
Jul 28, 2026
16.59
16.59
16.44
16.57
16.31
105,487
Jul 27, 2026
16.41
16.54
16.24
16.49
16.23
188,012
Jul 24, 2026
16.50
16.74
16.37
16.48
16.22
173,677
Jul 23, 2026
16.68
16.91
16.55
16.57
16.31
112,063
Jul 22, 2026
16.83
17.02
16.67
16.78
16.52
131,978
Jul 21, 2026
16.19
16.90
16.13
16.88
16.61
273,235
Jul 20, 2026
16.50
16.53
15.97
16.00
15.75
439,599
Jul 17, 2026
16.50
16.65
16.03
16.52
16.26
707,580
Jul 16, 2026
17.02
17.28
16.59
16.65
16.39
630,083
Jul 15, 2026
17.00
17.26
16.99
17.12
16.85
221,236
Jul 14, 2026
16.72
17.05
16.67
17.03
16.76
297,367
Jul 13, 2026
16.49
16.95
16.49
16.77
16.51
162,598
Jul 10, 2026
16.80
16.91
16.66
16.71
16.45
122,467
Jul 9, 2026
16.87
16.91
16.70
16.75
16.49
143,850
Jul 8, 2026
16.45
16.90
16.42
16.85
16.59
260,983
Jul 7, 2026
16.29
16.55
16.15
16.51
16.25
352,418
Jul 6, 2026
15.76
16.04
15.75
15.97
15.72
226,673
Jul 3, 2026
15.60
15.89
15.60
15.83
15.58
95,382
Jul 2, 2026
15.65
15.70
15.35
15.47
15.23
215,579
Jun 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
15.80
15.80
15.49
15.66
15.41
298,001
Jun 29, 2026
16.23
16.26
15.71
15.78
15.47
185,793
Jun 26, 2026
16.04
16.17
15.94
16.10
15.79
175,201
Jun 25, 2026
15.63
16.29
15.63
16.06
15.75
311,221
Jun 24, 2026
15.42
15.67
15.27
15.65
15.35
169,208
Jun 23, 2026
15.43
15.58
15.34
15.49
15.19
299,145
Jun 22, 2026
15.35
15.73
15.30
15.60
15.30
285,117
Jun 19, 2026
15.48
15.62
15.30
15.45
15.15
223,416
Jun 18, 2026
15.91
15.92
15.42
15.47
15.17
316,182
Jun 17, 2026
16.00
16.04
15.80
15.87
15.56
247,858
Jun 16, 2026
16.29
16.29
15.99
16.00
15.69
274,542
Jun 15, 2026
16.34
16.61
16.25
16.34
16.02
199,383
Jun 12, 2026
16.25
16.62
16.25
16.40
16.08
150,271
Jun 11, 2026
16.08
16.33
16.00
16.25
15.93
345,611
Jun 10, 2026
16.28
16.40
16.07
16.07
15.76
194,159
Jun 9, 2026
16.63
16.77
16.29
16.44
16.12
251,707
Jun 8, 2026
16.37
16.68
16.30
16.44
16.12
236,151
Jun 5, 2026
16.69
16.69
16.38
16.51
16.19
278,447
Jun 4, 2026
16.40
16.76
16.40
16.70
16.38
306,483
Jun 3, 2026
16.50
16.79
16.48
16.48
16.16
104,293
Jun 2, 2026
16.60
16.83
16.52
16.54
16.22
171,157
Jun 1, 2026
17.00
17.06
16.52
16.66
16.34
407,163
May 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.91
17.02
16.64
17.00
16.67
284,203
May 28, 2026
17.05
17.07
16.83
17.03
16.64
216,565
May 27, 2026
17.42
17.54
16.96
16.97
16.58
214,522
May 26, 2026
17.05
17.46
17.01
17.39
16.99
302,944
May 25, 2026
16.86
17.02
16.70
17.00
16.61
169,798
May 22, 2026
16.78
17.03
16.54
16.85
16.46
314,612
May 21, 2026
16.25
16.73
16.25
16.73
16.35
338,638
May 20, 2026
16.50
16.78
16.27
16.35
15.98
365,833
May 19, 2026
16.89
16.89
16.40
16.41
16.03
276,968
May 15, 2026
16.85
17.07
16.81
16.87
16.48
140,984
May 14, 2026
16.77
17.25
16.74
17.07
16.68
301,060
May 13, 2026
16.69
17.05
16.56
16.76
16.38
545,556
May 12, 2026
17.05
17.99
16.30
16.59
16.21
1,431,328
May 11, 2026
17.93
18.43
17.80
18.40
17.98
361,601
May 8, 2026
17.80
18.21
17.47
17.69
17.28
671,311
May 7, 2026
17.65
17.84
17.47
17.80
17.39
256,966
May 6, 2026
17.65
17.79
17.46
17.64
17.24
301,620
May 5, 2026
17.03
17.65
17.03
17.56
17.16
374,658
May 4, 2026
17.18
17.38
17.05
17.16
16.77
225,746
May 1, 2026
17.20
17.49
17.12
17.30
16.90
286,246
Apr 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
16.67
17.12
16.54
17.07
16.68
465,184
Apr 29, 2026
16.81
17.15
16.67
16.72
16.28
530,195
Apr 28, 2026
17.00
17.47
16.70
16.71
16.27
495,344
Apr 27, 2026
16.36
16.67
16.36
16.64
16.20
344,150
Apr 24, 2026
16.22
16.28
15.98
16.27
15.84
213,669
Apr 23, 2026
16.15
16.54
15.58
16.04
15.62
497,432
Apr 22, 2026
15.50
15.69
15.46
15.65
15.24
432,823
Apr 21, 2026
15.01
15.65
15.01
15.44
15.03
461,940
Apr 20, 2026
14.69
15.14
14.60
15.13
14.73
296,662
Apr 17, 2026
15.11
15.27
14.72
14.76
14.37
905,079
Apr 16, 2026
15.49
15.58
14.92
15.18
14.78
388,486
Apr 15, 2026
14.40
15.44
14.40
15.36
14.95
1,338,541
Apr 14, 2026
14.25
15.00
13.51
14.50
14.12
3,418,434
Apr 13, 2026
17.19
17.96
17.15
17.76
17.29
782,530
Apr 10, 2026
16.71
17.21
16.70
17.04
16.59
442,302
Apr 9, 2026
16.75
16.85
16.51
16.78
16.34
161,652
Apr 8, 2026
16.81
16.85
16.20
16.69
16.25
284,120
Apr 7, 2026
16.40
16.99
16.40
16.82
16.38
525,605
Apr 6, 2026
15.97
16.38
15.97
16.37
15.94
406,392
Apr 2, 2026
16.00
16.09
15.88
15.88
15.46
224,465
Apr 1, 2026
16.01
16.33
16.01
16.09
15.67
180,715
Mar 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.90
16.16
15.80
16.16
15.73
376,664
Mar 30, 2026
16.38
16.42
15.76
15.90
15.42
754,840
Mar 27, 2026
16.10
16.35
16.00
16.35
15.86
221,710
Mar 26, 2026
16.24
16.33
16.03
16.06
15.58
231,263
Mar 25, 2026
15.99
16.33
15.61
16.25
15.76
343,190
Mar 24, 2026
15.16
15.95
15.16
15.93
15.45
439,496
Mar 23, 2026
15.06
15.33
15.06
15.30
14.84
225,379
Mar 20, 2026
15.50
15.65
14.99
15.00
14.55
375,399
Mar 19, 2026
15.16
15.55
15.08
15.45
14.99
348,615
Mar 18, 2026
15.44
15.63
15.32
15.33
14.87
269,215
Mar 17, 2026
15.32
15.66
15.28
15.58
15.11
288,115
Mar 16, 2026
15.21
15.60
15.20
15.32
14.86
223,677
Mar 13, 2026
15.32
15.48
15.14
15.25
14.79
434,657
Mar 12, 2026
14.46
15.29
14.44
15.20
14.74
935,351
Mar 11, 2026
14.71
14.85
14.50
14.53
14.09
298,444
Mar 10, 2026
14.52
14.92
14.52
14.67
14.23
282,394
Mar 9, 2026
14.66
14.72
14.34
14.60
14.16
519,572
Mar 6, 2026
15.04
15.19
14.76
14.83
14.38
467,171
Mar 5, 2026
15.31
15.35
15.01
15.11
14.66
234,914
Mar 4, 2026
15.19
15.36
15.19
15.30
14.84
124,636
Mar 3, 2026
15.21
15.35
15.03
15.22
14.76
229,177
Mar 2, 2026
15.31
15.46
15.02
15.44
14.98
251,009
Feb 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
15.36
15.55
15.26
15.43
14.97
370,762
Feb 26, 2026
15.69
15.72
14.84
15.66
15.13
886,337
Feb 25, 2026
16.18
16.18
15.88
15.89
15.35
190,256
Feb 24, 2026
16.08
16.31
16.02
16.19
15.64
168,564
Feb 23, 2026
16.19
16.19
15.94
16.11
15.57
163,110
Feb 20, 2026
16.05
16.15
16.00
16.14
15.59
87,959
Feb 19, 2026
15.90
16.06
15.85
16.04
15.50
158,779
Feb 18, 2026
15.95
16.06
15.83
16.00
15.46
300,980
Feb 17, 2026
16.15
16.15
15.81
16.04
15.50
208,477
Feb 13, 2026
15.94
16.46
15.85
16.16
15.61
405,725
Feb 12, 2026
16.19
16.20
15.80
15.85
15.31
259,018
Feb 11, 2026
16.13
16.44
16.04
16.21
15.66
166,623
Feb 10, 2026
16.08
16.08
15.98
16.02
15.48
116,175
Feb 9, 2026
15.95
16.06
15.94
15.99
15.45
135,795
Feb 6, 2026
15.91
16.11
15.83
15.92
15.38
188,671
Feb 5, 2026
16.15
16.16
15.89
15.95
15.41
203,608
Feb 4, 2026
15.96
16.30
15.85
16.13
15.58
281,162
Feb 3, 2026
15.83
16.05
15.83
15.98
15.44
266,513
Feb 2, 2026
15.70
15.95
15.69
15.82
15.29
316,692
Jan 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
15.76
15.81
15.48
15.80
15.27
444,396
Jan 29, 2026
15.60
15.89
15.50
15.80
15.21
528,781
Jan 28, 2026
15.43
15.55
15.38
15.51
14.93
181,481
Jan 27, 2026
15.39
15.60
15.39
15.42
14.84
223,605
Jan 26, 2026
15.54
15.67
15.28
15.30
14.73
218,384
Jan 23, 2026
15.31
15.63
15.20
15.57
14.99
285,114
Jan 22, 2026
15.36
15.64
15.33
15.33
14.76
331,050
Jan 21, 2026
15.03
15.35
15.03
15.24
14.67
280,694
Jan 20, 2026
15.10
15.22
14.98
15.03
14.47
228,412
Jan 19, 2026
14.85
15.19
14.85
15.15
14.58
211,957
Jan 16, 2026
14.85
15.10
14.84
14.94
14.38
156,042
Jan 15, 2026
14.85
15.04
14.85
14.89
14.33
255,737
Jan 14, 2026
14.66
14.90
14.65
14.87
14.31
243,780
Jan 13, 2026
15.01
15.04
14.64
14.67
14.12
539,899
Jan 12, 2026
15.20
15.21
14.88
14.92
14.36
500,654
Jan 9, 2026
15.72
15.88
14.86
15.18
14.61
816,502
Jan 8, 2026
15.15
15.66
15.12
15.63
15.04
265,747
Jan 7, 2026
15.25
15.29
15.07
15.21
14.64
333,078
Jan 6, 2026
14.90
15.33
14.88
15.19
14.62
348,629
Jan 5, 2026
14.80
15.24
14.78
14.94
14.38
254,356
Jan 2, 2026
14.71
14.91
14.68
14.85
14.29
187,746
Dec 31, 2025
0.0575
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
14.67
14.89
14.56
14.75
14.20
260,250
Dec 30, 2025
14.70
14.77
14.59
14.63
14.03
170,810
Dec 29, 2025
14.41
14.68
14.41
14.64
14.04
218,529
Dec 24, 2025
14.56
14.57
14.49
14.50
13.90
39,742
Dec 23, 2025
14.59
14.65
14.53
14.55
13.95
123,979
Dec 22, 2025
14.41
14.62
14.38
14.56
13.96
180,754
Dec 19, 2025
14.40
14.60
14.35
14.44
13.84
188,651
Dec 18, 2025
14.45
14.46
14.32
14.34
13.75
268,443
Dec 17, 2025
14.50
14.50
14.35
14.36
13.77
127,586
Dec 16, 2025
14.55
14.69
14.40
14.45
13.85
178,840
Dec 15, 2025
14.79
14.84
14.55
14.60
14.00
300,939
Dec 12, 2025
14.41
14.90
14.41
14.87
14.26
289,826
Dec 11, 2025
14.41
14.50
14.32
14.43
13.83
178,582
Dec 10, 2025
14.08
14.40
14.08
14.32
13.73
164,214
Dec 9, 2025
14.00
14.18
13.97
14.13
13.55
196,513
Dec 8, 2025
14.25
14.25
13.97
13.99
13.41
190,086
Dec 5, 2025
14.10
14.40
14.10
14.25
13.66
195,771
Dec 4, 2025
14.16
14.40
14.06
14.08
13.50
340,741
Dec 3, 2025
14.38
14.63
14.19
14.22
13.63
275,992
Dec 2, 2025
14.27
14.49
14.25
14.48
13.88
169,108
Dec 1, 2025
14.21
14.39
14.21
14.31
13.72
195,055
Nov 28, 2025
0.0575
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
14.13
14.37
14.10
14.35
13.76
176,216
Nov 27, 2025
14.00
14.34
13.98
14.29
13.65
197,810
Nov 26, 2025
13.87
14.09
13.84
13.97
13.34
205,827
Nov 25, 2025
13.70
14.15
13.70
13.86
13.23
261,557
Nov 24, 2025
13.61
13.72
13.46
13.68
13.06
292,292
Nov 21, 2025
13.34
13.63
13.34
13.54
12.93
375,241
Nov 20, 2025
13.86
13.93
13.29
13.29
12.69
545,690
Nov 19, 2025
13.97
13.99
13.75
13.80
13.18
334,607
Nov 18, 2025
13.97
14.15
13.94
14.00
13.37
373,183
Nov 17, 2025
14.31
14.51
13.93
13.97
13.34
418,025
Nov 14, 2025
15.01
15.14
14.30
14.38
13.73
671,529
Nov 13, 2025
15.21
15.39
15.09
15.21
14.52
363,986
Nov 12, 2025
15.00
15.57
14.85
15.18
14.50
875,112
Nov 11, 2025
14.14
14.48
14.11
14.47
13.82
293,900
Nov 10, 2025
13.94
14.32
13.94
14.14
13.50
210,150
Nov 7, 2025
13.55
13.90
13.55
13.86
13.23
297,254
Nov 6, 2025
13.49
13.62
13.45
13.54
12.93
273,444
Nov 5, 2025
13.29
13.54
13.29
13.52
12.91
215,346
Nov 4, 2025
13.30
13.35
13.21
13.27
12.67
227,400
Nov 3, 2025
13.47
13.47
13.18
13.34
12.74
185,728
Oct 31, 2025
0.0575
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
13.31
13.47
13.31
13.45
12.84
138,790
Oct 30, 2025
13.36
13.41
13.30
13.37
12.71
178,169
