Toronto - Delayed Quote
CAD
Chartwell Retirement Residences (CSH-UN.TO)
20.57
+0.03
(+0.15%)
At close: November 2 at 4:00:00 PM EST
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
Nov 2, 2026
20.52
20.82
20.52
20.57
20.57
382,455
Oct 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
20.66
20.85
20.51
20.54
20.54
346,942
Oct 29, 2026
20.55
20.90
20.30
20.61
20.56
331,472
Oct 28, 2026
20.90
20.90
20.21
20.46
20.41
534,699
Oct 27, 2026
21.35
21.45
20.91
20.99
20.94
407,832
Oct 26, 2026
21.19
21.31
21.00
21.27
21.22
393,221
Oct 23, 2026
21.22
21.34
21.09
21.20
21.15
316,833
Oct 22, 2026
20.90
21.55
20.74
21.31
21.26
619,115
Oct 21, 2026
20.81
21.10
20.75
20.92
20.87
439,631
Oct 20, 2026
20.15
20.95
20.15
20.93
20.88
387,348
Oct 19, 2026
20.04
20.21
19.88
20.16
20.11
340,764
Oct 16, 2026
20.00
20.25
19.98
20.04
19.99
198,460
Oct 15, 2026
19.56
20.20
19.56
20.00
19.95
499,639
Oct 14, 2026
19.64
19.67
19.41
19.51
19.46
410,301
Oct 13, 2026
19.49
19.68
19.33
19.53
19.48
461,458
Oct 9, 2026
19.41
19.57
19.22
19.35
19.30
527,450
Oct 8, 2026
19.49
19.84
19.40
19.45
19.40
553,031
Oct 7, 2026
19.46
19.66
19.24
19.44
19.39
517,349
Oct 6, 2026
19.86
19.96
19.44
19.44
19.39
516,397
Oct 5, 2026
20.00
20.06
19.49
19.82
19.77
751,986
Oct 2, 2026
20.39
20.49
20.00
20.00
19.95
449,869
Oct 1, 2026
20.57
20.57
19.97
20.34
20.29
389,620
Sep 30, 2026
20.26
20.56
20.05
20.46
20.41
468,561
Sep 29, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
20.22
20.45
20.17
20.37
20.32
260,245
Sep 28, 2026
20.30
20.59
20.00
20.42
20.32
256,608
Sep 25, 2026
19.82
20.31
19.80
20.31
20.21
322,403
Sep 24, 2026
20.43
20.43
19.87
19.92
19.82
337,167
Sep 23, 2026
20.40
20.59
20.18
20.45
20.35
232,699
Sep 22, 2026
20.15
20.50
20.11
20.25
20.15
434,909
Sep 21, 2026
20.19
20.32
20.00
20.26
20.16
427,131
Sep 18, 2026
20.27
20.30
19.97
20.20
20.10
1,011,799
Sep 17, 2026
20.30
20.74
20.20
20.30
20.20
386,934
Sep 16, 2026
20.11
20.39
20.11
20.23
20.13
158,858
Sep 15, 2026
20.54
20.54
20.05
20.21
20.11
220,301
Sep 14, 2026
20.34
20.47
20.15
20.40
20.30
342,406
Sep 11, 2026
20.40
20.52
20.10
20.13
20.03
293,984
Sep 10, 2026
20.74
20.86
19.81
20.32
20.22
695,679
Sep 9, 2026
20.83
20.86
20.64
20.67
20.57
303,497
Sep 8, 2026
20.81
20.91
20.67
20.81
20.70
333,757
Sep 4, 2026
20.99
21.07
20.83
20.94
20.83
201,772
Sep 3, 2026
20.87
21.13
20.70
20.98
20.87
328,932
Sep 2, 2026
20.39
20.77
20.36
20.74
20.63
496,929
Sep 1, 2026
20.53
20.63
20.14
20.39
20.29
688,778
Aug 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.48
20.75
20.47
20.62
20.52
408,023
Aug 28, 2026
20.96
21.00
20.58
20.70
20.54
425,923
Aug 27, 2026
21.23
21.23
20.82
20.98
20.82
326,671
Aug 26, 2026
21.05
21.43
21.05
21.23
21.07
317,910
Aug 25, 2026
21.10
21.23
20.95
21.02
20.86
549,345
Aug 24, 2026
20.87
21.13
20.78
21.06
20.90
441,274
Aug 21, 2026
21.00
21.07
20.73
20.80
20.64
2,618,539
Aug 20, 2026
21.02
21.15
20.96
21.00
20.84
1,071,775
Aug 19, 2026
20.82
21.18
20.70
21.08
20.92
799,825
Aug 18, 2026
20.58
20.77
20.42
20.77
20.61
566,072
Aug 17, 2026
20.75
20.75
20.32
20.41
20.26
684,622
Aug 14, 2026
21.00
21.12
20.71
20.75
20.59
508,505
Aug 13, 2026
21.35
21.50
20.92
21.01
20.85
483,733
Aug 12, 2026
21.10
21.52
20.76
21.17
21.01
1,057,362
Aug 11, 2026
21.21
21.34
21.09
21.15
20.99
466,223
Aug 10, 2026
21.33
21.48
21.00
21.10
20.94
625,763
Aug 7, 2026
21.92
21.92
21.00
21.42
21.26
1,168,842
Aug 6, 2026
22.01
22.13
21.85
22.03
21.86
475,937
Aug 5, 2026
22.10
22.20
21.86
22.08
21.91
331,643
Aug 4, 2026
22.52
22.57
21.88
21.89
21.72
563,545
Jul 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
22.74
22.78
22.50
22.59
22.42
271,123
Jul 30, 2026
22.86
23.13
22.67
22.81
22.59
197,096
Jul 29, 2026
23.26
23.26
22.86
23.02
22.79
213,046
Jul 28, 2026
23.20
23.38
23.03
23.20
22.97
248,758
Jul 27, 2026
23.07
23.20
22.77
23.19
22.96
442,249
Jul 24, 2026
22.43
22.92
22.26
22.92
22.69
253,963
Jul 23, 2026
22.26
22.47
22.08
22.28
22.06
384,072
Jul 22, 2026
22.40
22.67
22.30
22.30
22.08
221,671
Jul 21, 2026
22.70
22.90
22.49
22.67
22.45
187,159
Jul 20, 2026
22.90
23.03
22.67
22.69
22.47
218,048
Jul 17, 2026
22.74
23.08
22.74
23.03
22.80
139,852
Jul 16, 2026
22.72
23.14
22.56
22.84
22.62
279,842
Jul 15, 2026
22.75
23.06
22.53
22.81
22.59
300,097
Jul 14, 2026
22.87
23.15
22.82
22.84
22.62
163,804
Jul 13, 2026
22.92
23.19
22.90
22.95
22.72
201,406
Jul 10, 2026
23.22
23.31
22.93
23.01
22.78
262,410
Jul 9, 2026
23.01
23.29
22.95
23.22
22.99
248,034
Jul 8, 2026
22.93
23.26
22.81
23.04
22.81
414,681
Jul 7, 2026
22.76
23.34
22.76
23.07
22.84
452,889
Jul 6, 2026
23.38
23.38
22.90
23.21
22.98
266,396
Jul 3, 2026
22.95
23.31
22.91
23.27
23.04
83,867
Jul 2, 2026
22.56
23.13
22.04
23.05
22.82
574,137
Jun 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
22.51
22.60
22.26
22.35
22.13
438,778
Jun 29, 2026
22.34
22.60
22.24
22.42
22.15
254,462
Jun 26, 2026
22.60
22.76
22.27
22.35
22.08
603,823
Jun 25, 2026
22.54
22.79
22.53
22.58
22.31
325,199
Jun 24, 2026
22.15
22.62
22.15
22.62
22.35
804,826
Jun 23, 2026
21.79
22.38
21.79
22.19
21.92
1,000,571
Jun 22, 2026
21.57
21.81
21.35
21.78
21.52
408,516
Jun 19, 2026
21.46
21.79
21.40
21.58
21.32
858,155
Jun 18, 2026
21.12
21.80
21.06
21.52
21.26
581,370
Jun 17, 2026
21.10
21.25
20.97
21.09
20.83
445,135
Jun 16, 2026
20.82
21.22
20.82
21.13
20.87
296,459
Jun 15, 2026
21.00
21.08
20.63
20.83
20.58
518,700
Jun 12, 2026
20.87
21.11
20.71
20.72
20.47
552,364
Jun 11, 2026
21.11
21.31
20.77
20.77
20.52
920,446
Jun 10, 2026
21.32
21.36
20.99
21.16
20.90
328,106
Jun 9, 2026
21.44
21.67
21.20
21.23
20.97
623,213
Jun 8, 2026
21.41
21.55
21.08
21.40
21.14
640,744
Jun 5, 2026
20.67
21.60
20.67
21.46
21.20
557,350
Jun 4, 2026
20.33
20.67
20.31
20.66
20.41
381,398
Jun 3, 2026
20.36
20.97
20.33
20.73
20.48
499,781
Jun 2, 2026
20.00
20.52
19.94
20.34
20.09
719,711
Jun 1, 2026
20.24
20.28
19.84
20.05
19.81
677,232
May 29, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
20.05
20.50
20.00
20.20
19.96
675,795
May 28, 2026
20.40
20.58
19.96
20.03
19.74
1,444,067
May 27, 2026
20.81
21.01
20.49
20.59
20.29
456,051
May 26, 2026
20.75
20.98
20.66
20.82
20.51
271,007
May 25, 2026
20.95
21.11
20.76
20.76
20.46
228,057
May 22, 2026
20.85
21.03
20.68
20.80
20.49
427,908
May 21, 2026
20.73
20.95
20.63
20.86
20.55
281,820
May 20, 2026
20.68
20.94
20.68
20.87
20.56
230,738
May 19, 2026
20.60
20.92
20.56
20.58
20.28
276,649
May 15, 2026
20.60
20.88
20.32
20.68
20.38
597,306
May 14, 2026
20.98
21.09
20.62
20.66
20.36
322,592
May 13, 2026
20.78
21.18
20.62
20.86
20.55
657,902
May 12, 2026
21.10
21.10
20.73
20.73
20.43
520,647
May 11, 2026
21.70
22.00
21.03
21.05
20.74
589,770
May 8, 2026
22.00
22.26
21.49
21.63
21.31
520,906
May 7, 2026
22.19
22.49
21.58
21.58
21.26
454,909
May 6, 2026
22.48
22.70
22.15
22.15
21.82
598,874
May 5, 2026
22.01
22.38
22.00
22.27
21.94
350,044
May 4, 2026
21.80
22.06
21.68
21.90
21.58
352,318
May 1, 2026
21.56
21.93
21.47
21.77
21.45
365,268
Apr 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.33
21.54
21.05
21.54
21.22
845,202
Apr 29, 2026
21.25
21.59
21.09
21.22
20.86
714,602
Apr 28, 2026
20.49
21.20
20.36
21.03
20.67
527,916
Apr 27, 2026
20.59
20.83
20.45
20.50
20.15
266,184
Apr 24, 2026
20.51
20.90
20.51
20.76
20.40
246,084
Apr 23, 2026
20.67
20.83
20.37
20.46
20.11
282,601
Apr 22, 2026
20.55
20.70
20.43
20.56
20.21
255,442
Apr 21, 2026
20.91
20.97
20.40
20.40
20.05
520,865
Apr 20, 2026
20.90
21.21
20.68
21.00
20.64
259,921
Apr 17, 2026
21.48
21.55
21.00
21.06
20.70
425,551
Apr 16, 2026
21.18
21.54
21.08
21.48
21.11
362,036
Apr 15, 2026
20.83
21.28
20.82
21.23
20.87
304,977
Apr 14, 2026
21.06
21.22
20.82
20.86
20.50
293,400
Apr 13, 2026
21.35
21.35
21.03
21.14
20.78
257,324
Apr 10, 2026
21.30
21.56
21.24
21.46
21.09
151,990
Apr 9, 2026
21.25
21.53
21.16
21.27
20.91
294,567
Apr 8, 2026
21.49
21.76
21.19
21.24
20.88
415,073
Apr 7, 2026
21.27
21.40
21.12
21.28
20.92
165,608
Apr 6, 2026
21.30
21.58
21.21
21.21
20.85
171,745
Apr 2, 2026
21.00
21.35
20.86
21.33
20.97
318,194
Apr 1, 2026
20.09
21.09
20.09
21.07
20.71
579,250
Mar 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.70
20.31
19.70
20.12
19.78
574,997
Mar 30, 2026
19.78
20.01
19.40
19.68
19.29
372,299
Mar 27, 2026
19.71
19.78
19.39
19.59
19.20
363,576
Mar 26, 2026
19.87
19.91
19.70
19.74
19.35
428,851
Mar 25, 2026
19.72
19.97
19.61
19.78
19.39
583,397
Mar 24, 2026
19.83
20.03
19.58
19.58
19.19
425,664
Mar 23, 2026
19.78
20.12
19.78
19.87
19.48
405,436
Mar 20, 2026
20.38
20.47
19.62
19.62
19.23
1,805,039
Mar 19, 2026
20.70
20.77
20.24
20.45
20.05
394,750
Mar 18, 2026
21.01
21.25
20.72
20.87
20.46
445,047
Mar 17, 2026
21.31
21.52
21.08
21.20
20.78
342,221
Mar 16, 2026
21.01
21.48
21.01
21.40
20.98
409,053
Mar 13, 2026
21.29
22.04
20.06
20.99
20.58
456,915
Mar 12, 2026
21.89
21.89
21.21
21.34
20.92
443,427
Mar 11, 2026
21.19
21.87
21.06
21.79
21.36
419,110
Mar 10, 2026
21.49
21.80
21.19
21.19
20.77
342,050
Mar 9, 2026
21.00
21.67
20.69
21.50
21.08
563,397
Mar 6, 2026
21.26
21.26
20.85
21.14
20.72
399,655
Mar 5, 2026
21.59
21.60
21.24
21.40
20.98
266,350
Mar 4, 2026
21.87
21.96
21.58
21.58
21.15
298,033
Mar 3, 2026
21.96
22.03
21.47
21.85
21.42
318,846
Mar 2, 2026
22.20
22.55
22.01
22.12
21.68
402,199
Feb 27, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
22.24
23.21
22.14
22.22
21.78
791,407
Feb 26, 2026
22.13
22.24
21.97
21.97
21.49
197,941
Feb 25, 2026
22.03
22.27
21.94
22.12
21.63
257,397
Feb 24, 2026
22.30
22.33
21.96
22.18
21.69
350,726
Feb 23, 2026
21.90
22.38
21.81
22.23
21.74
411,671
Feb 20, 2026
21.77
22.07
21.72
21.88
21.40
977,416
Feb 19, 2026
22.13
22.13
21.80
21.83
21.35
223,211
Feb 18, 2026
22.01
22.27
21.97
22.12
21.63
380,100
Feb 17, 2026
21.79
22.37
21.79
22.23
21.74
525,367
Feb 13, 2026
21.33
21.92
21.33
21.89
21.41
416,403
Feb 12, 2026
21.24
21.52
21.06
21.41
20.94
657,990
Feb 11, 2026
20.87
21.30
20.76
21.20
20.73
278,657
Feb 10, 2026
20.92
21.29
20.90
20.92
20.46
276,666
Feb 9, 2026
21.09
21.18
20.77
20.91
20.45
327,413
Feb 6, 2026
21.16
21.23
20.71
20.98
20.52
217,670
Feb 5, 2026
20.92
21.42
20.84
21.08
20.62
285,412
Feb 4, 2026
20.62
21.14
20.58
20.92
20.46
354,098
Feb 3, 2026
20.77
20.77
20.38
20.57
20.12
474,177
Feb 2, 2026
20.22
20.87
20.01
20.59
20.14
613,678
Jan 30, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
20.32
20.44
20.03
20.22
19.78
385,014
Jan 29, 2026
20.55
20.68
20.31
20.44
19.94
509,895
Jan 28, 2026
20.55
20.87
20.55
20.57
20.07
326,372
Jan 27, 2026
20.90
20.95
20.44
20.57
20.07
327,115
Jan 26, 2026
20.90
21.05
20.57
20.82
20.31
251,552
Jan 23, 2026
21.15
21.38
20.84
20.88
20.37
522,005
Jan 22, 2026
21.34
21.62
21.17
21.17
20.65
450,215
Jan 21, 2026
21.58
21.58
21.04
21.17
20.65
345,429
Jan 20, 2026
21.33
21.58
21.10
21.37
20.85
306,342
Jan 19, 2026
21.20
21.45
21.18
21.37
20.85
142,734
Jan 16, 2026
21.15
21.28
21.00
21.18
20.66
222,895
Jan 15, 2026
21.05
21.22
20.89
21.14
20.62
346,603
Jan 14, 2026
21.04
21.47
20.92
21.02
20.51
350,923
Jan 13, 2026
20.46
21.23
20.46
21.15
20.63
473,463
Jan 12, 2026
20.20
20.59
20.03
20.46
19.96
510,581
Jan 9, 2026
20.50
20.51
20.16
20.23
19.74
310,973
Jan 8, 2026
20.11
20.57
20.10
20.43
19.93
334,216
Jan 7, 2026
20.18
20.42
20.15
20.19
19.70
259,328
Jan 6, 2026
20.16
20.50
20.16
20.30
19.80
326,842
Jan 5, 2026
19.89
20.76
19.79
20.29
19.79
565,690
Jan 2, 2026
20.00
20.05
19.86
19.89
19.40
119,439
Dec 31, 2025
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
20.07
20.12
19.85
20.10
19.61
243,679
Dec 30, 2025
20.23
20.27
20.06
20.08
19.54
168,916
Dec 29, 2025
20.09
20.33
20.01
20.15
19.61
424,336
Dec 24, 2025
20.42
20.42
20.01
20.03
19.49
186,848
Dec 23, 2025
20.65
20.75
20.28
20.37
19.82
187,183
Dec 22, 2025
20.66
21.04
20.63
20.63
20.08
261,797
Dec 19, 2025
20.60
20.68
20.40
20.66
20.10
1,751,467
Dec 18, 2025
20.19
20.60
19.50
20.55
20.00
584,609
Dec 17, 2025
20.25
20.25
19.88
20.02
19.48
303,383
Dec 16, 2025
20.60
20.60
20.23
20.24
19.70
295,206
Dec 15, 2025
20.21
20.67
20.21
20.50
19.95
582,812
Dec 12, 2025
19.86
20.27
19.85
20.22
19.68
379,967
Dec 11, 2025
19.86
20.00
19.71
19.90
19.36
437,228
Dec 10, 2025
19.88
20.06
19.76
20.05
19.51
462,181
Dec 9, 2025
19.82
20.01
19.80
19.82
19.29
339,808
Dec 8, 2025
19.88
19.97
19.81
19.85
19.32
307,281
Dec 5, 2025
19.93
20.00
19.82
19.90
19.36
211,096
Dec 4, 2025
20.15
20.19
19.84
20.01
19.47
257,567
Dec 3, 2025
19.87
20.04
19.81
20.00
19.46
329,123
Dec 2, 2025
19.99
19.99
19.81
19.94
19.40
175,881
Dec 1, 2025
20.04
20.11
19.72
19.86
19.33
309,091
Nov 28, 2025
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
20.44
20.48
20.03
20.18
19.64
131,183
Nov 27, 2025
20.48
20.48
20.15
20.30
19.70
114,031
Nov 26, 2025
20.57
20.58
20.17
20.18
19.59
329,005
Nov 25, 2025
20.36
20.74
20.36
20.52
19.92
360,574
Nov 24, 2025
20.47
20.58
20.30
20.43
19.83
347,622
Nov 21, 2025
19.88
20.47
19.88
20.30
19.70
519,519
Nov 20, 2025
20.41
20.43
19.83
19.85
19.27
235,474
Nov 19, 2025
20.49
20.68
20.42
20.43
19.83
245,106
Nov 18, 2025
19.86
20.57
19.86
20.54
19.94
367,481
Nov 17, 2025
19.63
20.15
19.63
19.96
19.37
660,745
Nov 14, 2025
19.69
20.10
19.69
19.77
19.19
395,490
Nov 13, 2025
20.01
20.21
19.79
19.82
19.24
403,890
Nov 12, 2025
19.75
20.23
19.67
20.19
19.60
416,530
Nov 11, 2025
19.65
19.75
19.41
19.66
19.08
203,052
Nov 10, 2025
19.76
20.17
19.57
19.57
19.00
486,999
Nov 7, 2025
20.22
20.56
19.57
19.74
19.16
551,704
Nov 6, 2025
20.92
20.92
20.32
20.48
19.88
297,068
Nov 5, 2025
20.54
20.62
20.45
20.52
19.92
402,767
Nov 4, 2025
20.83
20.89
20.39
20.42
19.82
374,746
Nov 3, 2025
20.79
20.84
20.50
20.83
20.22
423,965
