OTC Markets OTCPK - Delayed Quote
USD
Chartwell Retirement Residences (CWSRF)
14.48
0.00
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
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
14.48
14.48
14.48
14.48
14.48
-
Oct 30, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
14.85
14.85
14.48
14.48
14.43
2,965
Oct 28, 2026
14.53
14.53
14.53
14.53
14.48
71,475
Oct 27, 2026
14.89
14.89
14.89
14.89
14.84
21,349
Oct 26, 2026
15.19
15.19
15.19
15.19
15.14
-
Oct 23, 2026
15.22
15.22
15.15
15.19
15.14
1,990
Oct 22, 2026
14.85
15.25
14.85
15.25
15.20
102,106
Oct 21, 2026
14.88
14.88
14.88
14.88
14.83
-
Oct 20, 2026
14.75
14.88
14.75
14.88
14.83
38,163
Oct 19, 2026
14.14
14.30
14.14
14.30
14.25
36,323
Oct 16, 2026
14.15
14.15
14.15
14.15
14.10
-
Oct 15, 2026
14.12
14.15
14.12
14.15
14.10
40,472
Oct 14, 2026
13.62
13.62
13.62
13.62
13.57
30,224
Oct 13, 2026
13.63
13.69
13.63
13.68
13.63
125,899
Oct 12, 2026
13.54
13.54
13.54
13.54
13.49
-
Oct 9, 2026
13.58
13.58
13.54
13.54
13.49
11,233
Oct 8, 2026
13.68
13.68
13.68
13.68
13.63
13,161
Oct 7, 2026
13.70
13.70
13.70
13.70
13.65
155,916
Oct 6, 2026
14.15
14.15
14.15
14.15
14.10
-
Oct 5, 2026
14.15
14.15
14.15
14.15
14.10
-
Oct 2, 2026
14.35
14.35
14.09
14.15
14.10
7,382
Oct 1, 2026
14.18
14.18
14.18
14.18
14.13
4,321
Sep 30, 2026
14.36
14.36
14.36
14.36
14.31
-
Sep 29, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.40
14.40
14.24
14.36
14.31
38,832
Sep 28, 2026
14.48
14.50
14.48
14.50
14.40
40,398
Sep 25, 2026
14.48
14.48
14.48
14.48
14.38
-
Sep 24, 2026
14.48
14.48
14.48
14.48
14.38
-
Sep 23, 2026
14.51
14.51
14.46
14.48
14.38
28,551
Sep 22, 2026
14.52
14.52
14.52
14.52
14.42
245,350
Sep 21, 2026
14.40
14.40
14.40
14.40
14.30
-
Sep 18, 2026
14.40
14.40
14.40
14.40
14.30
63,468
Sep 17, 2026
14.52
14.52
14.52
14.52
14.42
10,384
Sep 16, 2026
14.40
14.42
14.40
14.42
14.32
7,710
Sep 15, 2026
14.49
14.49
14.49
14.49
14.39
11,800
Sep 14, 2026
14.68
14.68
14.68
14.68
14.57
-
Sep 11, 2026
14.68
14.68
14.68
14.68
14.57
-
Sep 10, 2026
14.51
14.68
14.51
14.68
14.57
185,483
Sep 9, 2026
15.02
15.08
15.02
15.08
14.97
23,415
Sep 8, 2026
15.15
15.15
15.12
15.12
15.01
6,112
Sep 4, 2026
14.77
14.77
14.77
14.77
14.67
-
Sep 3, 2026
14.77
14.77
14.77
14.77
14.67
-
Sep 2, 2026
14.77
14.77
14.77
14.77
14.67
7,864
Sep 1, 2026
14.83
14.83
14.77
14.77
14.66
29,128
Aug 31, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.04
15.04
14.88
14.88
14.77
18,875
Aug 28, 2026
14.84
14.84
14.84
14.84
14.68
14,207
Aug 27, 2026
15.08
15.08
15.08
15.08
14.92
10,478
Aug 26, 2026
15.20
15.20
15.20
15.20
15.04
-
Aug 25, 2026
15.20
15.20
15.20
15.20
15.04
-
Aug 24, 2026
15.20
15.20
15.20
15.20
15.04
15,232
Aug 21, 2026
15.11
15.11
15.11
15.11
14.95
331,886
Aug 20, 2026
15.26
15.26
15.26
15.26
15.10
83,058
Aug 19, 2026
15.24
15.28
15.24
15.28
15.12
81,850
Aug 18, 2026
14.75
14.86
14.75
14.86
14.70
50,712
Aug 17, 2026
14.88
14.88
14.72
14.74
14.58
27,886
Aug 14, 2026
15.15
15.21
14.97
14.97
14.81
27,260
Aug 13, 2026
15.11
15.11
15.05
15.07
14.91
112,327
Aug 12, 2026
15.20
15.45
15.20
15.24
15.08
135,916
Aug 11, 2026
15.50
15.50
15.50
15.50
15.34
-
Aug 10, 2026
15.50
15.50
15.50
15.50
15.34
149,610
Aug 7, 2026
15.21
15.40
15.21
15.40
15.24
231,623
Aug 6, 2026
15.68
15.68
15.68
15.68
15.52
153,510
Aug 5, 2026
15.63
15.63
15.63
15.63
15.46
-
Aug 4, 2026
15.63
15.63
15.63
15.63
15.46
56,891
Aug 3, 2026
16.40
16.40
16.40
16.40
16.22
392
Jul 31, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.10
16.10
16.10
16.10
15.93
954,551
Jul 30, 2026
16.42
16.42
16.42
16.42
16.19
-
Jul 29, 2026
16.42
16.42
16.42
16.42
16.19
-
Jul 28, 2026
16.42
16.42
16.42
16.42
16.19
-
Jul 27, 2026
16.17
16.42
16.17
16.42
16.19
31,263
Jul 24, 2026
16.03
16.03
15.95
15.95
15.73
978,054
Jul 23, 2026
15.81
15.81
15.80
15.80
15.58
57,852
Jul 22, 2026
16.05
16.05
16.05
16.05
15.83
-
Jul 21, 2026
16.05
16.05
16.05
16.05
15.83
14,307
Jul 20, 2026
16.21
16.21
16.21
16.21
15.99
1,191
Jul 17, 2026
16.06
16.06
16.06
16.06
15.84
-
Jul 16, 2026
16.06
16.06
16.06
16.06
15.84
22,663
Jul 15, 2026
16.34
16.34
16.34
16.34
16.12
12,202
Jul 14, 2026
16.23
16.23
16.23
16.23
16.01
-
Jul 13, 2026
16.28
16.28
16.23
16.23
16.01
27,648
Jul 10, 2026
16.53
16.53
16.53
16.53
16.30
-
Jul 9, 2026
16.53
16.53
16.53
16.53
16.30
48,600
Jul 8, 2026
16.50
16.50
16.50
16.50
16.27
-
Jul 7, 2026
16.50
16.50
16.50
16.50
16.27
-
Jul 6, 2026
16.50
16.50
16.50
16.50
16.27
3,447
Jul 2, 2026
16.09
16.10
16.09
16.10
15.88
51,010
Jul 1, 2026
15.73
15.73
15.73
15.73
15.51
-
Jun 30, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
15.55
15.73
15.55
15.73
15.51
579,345
Jun 29, 2026
15.89
15.89
15.89
15.89
15.62
14,059
Jun 26, 2026
15.50
15.50
15.50
15.50
15.24
-
Jun 25, 2026
15.50
15.50
15.50
15.50
15.24
-
Jun 24, 2026
15.50
15.50
15.50
15.50
15.24
-
Jun 23, 2026
15.50
15.50
15.50
15.50
15.24
-
Jun 22, 2026
15.50
15.50
15.50
15.50
15.24
16,328
Jun 18, 2026
14.98
15.24
14.98
15.24
14.98
152,159
Jun 17, 2026
15.00
15.00
15.00
15.00
14.74
-
Jun 16, 2026
15.00
15.00
15.00
15.00
14.74
-
Jun 15, 2026
15.00
15.00
15.00
15.00
14.74
104
Jun 12, 2026
15.00
15.00
15.00
15.00
14.74
570
Jun 11, 2026
15.46
15.46
15.46
15.46
15.20
-
Jun 10, 2026
15.46
15.46
15.46
15.46
15.20
102
Jun 9, 2026
13.78
15.45
13.78
15.45
15.19
8,600
Jun 8, 2026
15.10
15.10
15.10
15.10
14.84
-
Jun 5, 2026
15.10
15.10
15.10
15.10
14.84
108
Jun 4, 2026
14.77
14.77
14.65
14.65
14.41
5,339
Jun 3, 2026
14.38
14.38
14.38
14.38
14.14
-
Jun 2, 2026
14.38
14.38
14.38
14.38
14.14
7,761
Jun 1, 2026
14.46
14.48
14.38
14.38
14.14
17,783
May 29, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.60
14.79
14.60
14.79
14.54
749
May 28, 2026
15.15
15.15
15.15
15.15
14.84
-
May 27, 2026
15.15
15.15
15.15
15.15
14.84
-
May 26, 2026
15.15
15.15
15.15
15.15
14.84
272,823
May 22, 2026
14.95
14.95
14.95
14.95
14.65
17,102
May 21, 2026
14.99
14.99
14.99
14.99
14.69
-
May 20, 2026
15.21
15.21
14.99
14.99
14.69
3,518
May 19, 2026
15.15
15.15
15.15
15.15
14.84
-
May 18, 2026
15.15
15.15
15.15
15.15
14.84
-
May 15, 2026
15.15
15.15
15.15
15.15
14.84
-
May 14, 2026
15.15
15.15
15.15
15.15
14.84
168,418
May 13, 2026
15.30
15.30
15.30
15.30
14.98
-
May 12, 2026
15.19
15.30
15.19
15.30
14.98
1,400
May 11, 2026
16.19
16.19
16.19
16.19
15.86
-
May 8, 2026
16.19
16.19
16.19
16.19
15.86
-
May 7, 2026
16.20
16.20
16.19
16.19
15.86
2,423
May 6, 2026
16.60
16.60
16.60
16.60
16.26
419
May 5, 2026
16.37
16.37
16.37
16.37
16.04
56,702
May 4, 2026
15.29
15.29
15.29
15.29
14.98
-
May 1, 2026
15.29
15.29
15.29
15.29
14.98
-
Apr 30, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
15.29
15.29
15.29
15.29
14.98
-
Apr 29, 2026
15.29
15.29
15.29
15.29
14.92
-
Apr 28, 2026
15.29
15.29
15.29
15.29
14.92
-
Apr 27, 2026
15.36
15.41
15.29
15.29
14.92
605
Apr 24, 2026
14.91
14.91
14.91
14.91
14.55
-
Apr 23, 2026
14.91
14.91
14.90
14.91
14.55
11,180
Apr 22, 2026
14.95
14.95
14.95
14.95
14.60
-
Apr 21, 2026
14.95
14.95
14.95
14.95
14.60
100
Apr 20, 2026
15.39
15.39
15.39
15.39
15.03
-
Apr 17, 2026
15.39
15.39
15.39
15.39
15.03
200
Apr 16, 2026
15.71
15.71
15.71
15.71
15.34
100
Apr 15, 2026
15.34
15.34
15.34
15.34
14.98
2,344
Apr 14, 2026
15.31
15.31
15.31
15.31
14.95
-
Apr 13, 2026
15.36
15.36
15.31
15.31
14.95
225
Apr 10, 2026
15.57
15.57
15.57
15.57
15.20
100
Apr 9, 2026
15.42
15.42
15.42
15.42
15.05
100
Apr 8, 2026
15.33
15.33
15.33
15.33
14.97
-
Apr 7, 2026
15.33
15.33
15.33
15.33
14.97
182
Apr 6, 2026
15.38
15.38
15.38
15.38
15.02
102
Apr 2, 2026
14.05
14.05
14.05
14.05
13.72
-
Apr 1, 2026
14.05
14.05
14.05
14.05
13.72
-
Mar 31, 2026
0.037188016
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
14.05
14.05
14.05
14.05
13.72
-
Mar 30, 2026
14.05
14.05
14.05
14.05
13.67
-
Mar 27, 2026
14.05
14.05
14.05
14.05
13.67
332
Mar 26, 2026
14.37
14.37
14.37
14.37
13.98
-
Mar 25, 2026
14.37
14.37
14.37
14.37
13.98
-
Mar 24, 2026
14.37
14.37
14.37
14.37
13.98
-
Mar 23, 2026
14.37
14.37
14.37
14.37
13.98
-
Mar 20, 2026
14.37
14.37
14.37
14.37
13.98
916
Mar 19, 2026
15.65
15.65
15.65
15.65
15.22
-
Mar 18, 2026
15.65
15.65
15.65
15.65
15.22
-
Mar 17, 2026
15.65
15.65
15.65
15.65
15.22
101
Mar 16, 2026
15.77
15.77
15.77
15.77
15.34
-
Mar 13, 2026
15.77
15.77
15.77
15.77
15.34
-
Mar 12, 2026
15.77
15.77
15.77
15.77
15.34
-
Mar 11, 2026
15.77
15.77
15.77
15.77
15.34
-
Mar 10, 2026
15.77
15.77
15.77
15.77
15.34
6,172
Mar 9, 2026
15.41
15.51
15.41
15.51
15.09
200
Mar 6, 2026
15.64
15.64
15.64
15.64
15.21
-
Mar 5, 2026
15.68
15.68
15.64
15.64
15.21
200
Mar 4, 2026
15.70
15.70
15.70
15.70
15.27
-
Mar 3, 2026
15.70
15.70
15.70
15.70
15.27
12,377
Mar 2, 2026
16.47
16.47
16.19
16.19
15.75
1,045
Feb 27, 2026
0.03647286
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
16.83
16.83
16.67
16.67
16.21
200
Feb 26, 2026
15.99
15.99
15.99
15.99
15.50
-
Feb 25, 2026
15.99
15.99
15.99
15.99
15.50
-
Feb 24, 2026
15.99
15.99
15.99
15.99
15.50
-
Feb 23, 2026
15.99
15.99
15.99
15.99
15.50
-
Feb 20, 2026
15.99
15.99
15.99
15.99
15.50
2,972
Feb 19, 2026
16.26
16.26
16.26
16.26
15.77
-
Feb 18, 2026
16.26
16.26
16.26
16.26
15.77
-
Feb 17, 2026
16.26
16.26
16.26
16.26
15.77
100
Feb 13, 2026
15.60
15.60
15.60
15.60
15.13
-
Feb 12, 2026
15.60
15.60
15.60
15.60
15.13
-
Feb 11, 2026
15.60
15.60
15.60
15.60
15.13
16,000
Feb 10, 2026
15.27
15.27
15.27
15.27
14.81
-
Feb 9, 2026
15.27
15.27
15.27
15.27
14.81
-
Feb 6, 2026
15.20
15.27
15.20
15.27
14.81
2,405
Feb 5, 2026
15.17
15.17
15.17
15.17
14.71
-
Feb 4, 2026
15.17
15.17
15.17
15.17
14.71
-
Feb 3, 2026
15.17
15.17
15.17
15.17
14.71
-
Feb 2, 2026
15.17
15.17
15.17
15.17
14.71
486
Jan 30, 2026
0.03647286
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
15.20
15.20
15.20
15.20
14.74
-
Jan 29, 2026
15.20
15.20
15.20
15.20
14.69
-
Jan 28, 2026
15.20
15.20
15.20
15.20
14.69
-
Jan 27, 2026
15.20
15.20
15.20
15.20
14.69
16,755
Jan 26, 2026
15.06
15.06
15.06
15.06
14.55
501
Jan 23, 2026
15.30
15.34
15.30
15.34
14.82
148,425
Jan 22, 2026
15.28
15.28
15.28
15.28
14.77
-
Jan 21, 2026
15.34
15.34
15.28
15.28
14.77
200
Jan 20, 2026
15.10
15.43
15.10
15.43
14.91
391
Jan 16, 2026
15.22
15.22
15.22
15.22
14.71
-
Jan 15, 2026
15.22
15.22
15.22
15.22
14.71
100
Jan 14, 2026
14.54
14.54
14.54
14.54
14.05
-
Jan 13, 2026
14.54
14.54
14.54
14.54
14.05
-
Jan 12, 2026
14.54
14.54
14.54
14.54
14.05
1,031
Jan 9, 2026
14.62
14.62
14.61
14.61
14.12
1,870
Jan 8, 2026
13.73
14.79
13.73
14.67
14.18
520
Jan 7, 2026
14.64
14.64
14.64
14.64
14.15
-
Jan 6, 2026
14.64
14.64
14.64
14.64
14.15
-
Jan 5, 2026
14.64
14.64
14.64
14.64
14.15
-
Jan 2, 2026
14.64
14.64
14.64
14.64
14.15
-
Dec 31, 2025
0.03647286
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
14.64
14.64
14.64
14.64
14.15
-
Dec 30, 2025
14.64
14.64
14.64
14.64
14.10
-
Dec 29, 2025
14.64
14.64
14.64
14.64
14.10
20,356
Dec 26, 2025
14.94
14.94
14.94
14.94
14.39
-
Dec 24, 2025
14.94
14.94
14.94
14.94
14.39
-
Dec 23, 2025
14.94
14.94
14.94
14.94
14.39
-
Dec 22, 2025
14.94
14.94
14.94
14.94
14.39
-
Dec 19, 2025
14.87
14.94
14.87
14.94
14.39
287,261
Dec 18, 2025
14.26
14.89
14.26
14.89
14.34
1,400
Dec 17, 2025
14.68
14.68
14.68
14.68
14.14
-
Dec 16, 2025
14.68
14.68
14.68
14.68
14.14
-
Dec 15, 2025
14.68
14.68
14.68
14.68
14.14
-
Dec 12, 2025
14.44
14.68
14.44
14.68
14.14
385
Dec 11, 2025
14.34
14.34
14.34
14.34
13.81
-
Dec 10, 2025
14.34
14.34
14.34
14.34
13.81
-
Dec 9, 2025
14.34
14.34
14.34
14.34
13.81
-
Dec 8, 2025
14.34
14.34
14.34
14.34
13.81
-
Dec 5, 2025
14.34
14.34
14.34
14.34
13.81
103
Dec 4, 2025
14.37
14.37
14.37
14.37
13.84
-
Dec 3, 2025
14.37
14.37
14.37
14.37
13.84
-
Dec 2, 2025
14.37
14.37
14.37
14.37
13.84
-
Dec 1, 2025
14.37
14.37
14.37
14.37
13.84
100
Nov 28, 2025
0.03647286
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
14.51
14.51
14.51
14.51
13.98
-
Nov 26, 2025
14.51
14.51
14.51
14.51
13.93
1,462
Nov 25, 2025
14.67
14.67
14.67
14.67
14.08
100
Nov 24, 2025
14.59
14.59
14.59
14.59
14.00
-
Nov 21, 2025
14.59
14.59
14.59
14.59
14.00
-
Nov 20, 2025
14.59
14.59
14.59
14.59
14.00
-
Nov 19, 2025
14.59
14.59
14.59
14.59
14.00
100
Nov 18, 2025
14.57
14.57
14.57
14.57
13.98
100
Nov 17, 2025
14.22
14.22
14.22
14.22
13.65
110
Nov 14, 2025
14.12
14.12
14.12
14.12
13.55
-
Nov 13, 2025
14.12
14.12
14.12
14.12
13.55
-
Nov 12, 2025
14.12
14.12
14.12
14.12
13.55
-
Nov 11, 2025
14.12
14.12
14.12
14.12
13.55
-
Nov 10, 2025
14.12
14.12
14.12
14.12
13.55
100
Nov 7, 2025
14.21
14.21
14.08
14.08
13.51
235
Nov 6, 2025
14.78
14.78
14.78
14.78
14.18
-
Nov 5, 2025
14.78
14.78
14.78
14.78
14.18
-
Nov 4, 2025
14.78
14.78
14.78
14.78
14.18
62,578
Nov 3, 2025
14.40
14.40
14.40
14.40
13.82
-
