Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada
· Delayed Price · Currency is CAD 14.25
+0.17 (1.21%)
At close: Dec 5, 2025
TSX:CHE.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.40 | 14.10 | 14.25 | 14.25 | 1.21% | 195,771 |
| Dec 4, 2025 | 14.16 | 14.40 | 14.06 | 14.08 | 14.08 | -0.98% | 340,741 |
| Dec 3, 2025 | 14.38 | 14.63 | 14.19 | 14.22 | 14.22 | -1.80% | 275,992 |
| Dec 2, 2025 | 14.27 | 14.49 | 14.25 | 14.48 | 14.48 | 1.19% | 169,108 |
| Dec 1, 2025 | 14.21 | 14.39 | 14.21 | 14.31 | 14.31 | -0.28% | 195,055 |
| Nov 28, 2025 | 14.13 | 14.37 | 14.10 | 14.35 | 14.35 | 0.42% | 176,216 |
| Nov 27, 2025 | 14.00 | 14.34 | 13.98 | 14.29 | 14.23 | 2.29% | 197,810 |
| Nov 26, 2025 | 13.87 | 14.09 | 13.84 | 13.97 | 13.91 | 0.79% | 205,827 |
| Nov 25, 2025 | 13.70 | 14.15 | 13.70 | 13.86 | 13.80 | 1.32% | 261,557 |
| Nov 24, 2025 | 13.61 | 13.72 | 13.46 | 13.68 | 13.62 | 1.03% | 292,292 |
| Nov 21, 2025 | 13.34 | 13.63 | 13.34 | 13.54 | 13.49 | 1.88% | 375,241 |
| Nov 20, 2025 | 13.86 | 13.93 | 13.29 | 13.29 | 13.24 | -3.70% | 545,690 |
| Nov 19, 2025 | 13.97 | 13.99 | 13.75 | 13.80 | 13.74 | -1.43% | 334,607 |
| Nov 18, 2025 | 13.97 | 14.15 | 13.94 | 14.00 | 13.94 | 0.21% | 373,183 |
| Nov 17, 2025 | 14.31 | 14.51 | 13.93 | 13.97 | 13.91 | -2.85% | 418,025 |
| Nov 14, 2025 | 15.01 | 15.14 | 14.30 | 14.38 | 14.32 | -5.46% | 671,529 |
| Nov 13, 2025 | 15.21 | 15.39 | 15.09 | 15.21 | 15.15 | 0.20% | 363,986 |
| Nov 12, 2025 | 15.00 | 15.57 | 14.85 | 15.18 | 15.12 | 4.91% | 875,112 |
| Nov 11, 2025 | 14.14 | 14.48 | 14.11 | 14.47 | 14.41 | 2.33% | 293,900 |
| Nov 10, 2025 | 13.94 | 14.32 | 13.94 | 14.14 | 14.08 | 2.02% | 210,150 |
| Nov 7, 2025 | 13.55 | 13.90 | 13.55 | 13.86 | 13.80 | 2.36% | 297,254 |
| Nov 6, 2025 | 13.49 | 13.62 | 13.45 | 13.54 | 13.49 | 0.15% | 273,444 |
| Nov 5, 2025 | 13.29 | 13.54 | 13.29 | 13.52 | 13.47 | 1.88% | 215,346 |
| Nov 4, 2025 | 13.30 | 13.35 | 13.21 | 13.27 | 13.22 | -0.52% | 227,400 |
| Nov 3, 2025 | 13.47 | 13.47 | 13.18 | 13.34 | 13.29 | -0.82% | 185,728 |
| Oct 31, 2025 | 13.31 | 13.47 | 13.31 | 13.45 | 13.40 | 0.60% | 138,790 |
| Oct 30, 2025 | 13.36 | 13.41 | 13.30 | 13.37 | 13.26 | 0.53% | 178,169 |
| Oct 29, 2025 | 13.45 | 13.46 | 13.29 | 13.30 | 13.19 | -1.04% | 596,725 |
| Oct 28, 2025 | 13.41 | 13.45 | 13.39 | 13.44 | 13.33 | 0.30% | 230,729 |
| Oct 27, 2025 | 13.44 | 13.44 | 13.38 | 13.40 | 13.29 | -0.07% | 179,909 |
| Oct 24, 2025 | 13.43 | 13.45 | 13.36 | 13.41 | 13.30 | - | 384,721 |
| Oct 23, 2025 | 13.40 | 13.44 | 13.36 | 13.41 | 13.30 | 0.22% | 347,497 |
| Oct 22, 2025 | 13.39 | 13.43 | 13.34 | 13.38 | 13.27 | - | 150,606 |
| Oct 21, 2025 | 13.30 | 13.40 | 13.30 | 13.38 | 13.27 | 0.22% | 167,689 |
| Oct 20, 2025 | 13.42 | 13.43 | 13.31 | 13.35 | 13.24 | - | 108,278 |
| Oct 17, 2025 | 13.31 | 13.42 | 13.31 | 13.35 | 13.24 | 0.38% | 198,334 |
| Oct 16, 2025 | 13.34 | 13.44 | 13.30 | 13.30 | 13.19 | -0.30% | 210,684 |
| Oct 15, 2025 | 13.49 | 13.54 | 13.27 | 13.34 | 13.23 | -1.19% | 281,586 |
| Oct 14, 2025 | 13.36 | 13.55 | 13.35 | 13.50 | 13.39 | 0.90% | 556,509 |
| Oct 10, 2025 | 13.41 | 13.45 | 13.37 | 13.38 | 13.27 | -0.37% | 189,100 |
| Oct 9, 2025 | 13.42 | 13.49 | 13.37 | 13.43 | 13.32 | -0.15% | 135,254 |
| Oct 8, 2025 | 13.47 | 13.48 | 13.35 | 13.45 | 13.34 | 0.30% | 197,095 |
| Oct 7, 2025 | 13.42 | 13.53 | 13.40 | 13.41 | 13.30 | -0.22% | 144,545 |
| Oct 6, 2025 | 13.34 | 13.45 | 13.34 | 13.44 | 13.33 | 0.75% | 130,452 |
| Oct 3, 2025 | 13.30 | 13.51 | 13.30 | 13.34 | 13.23 | 0.15% | 221,523 |
| Oct 2, 2025 | 13.30 | 13.38 | 13.30 | 13.32 | 13.21 | 0.23% | 88,099 |
| Oct 1, 2025 | 13.34 | 13.48 | 13.29 | 13.29 | 13.18 | -1.12% | 106,919 |
| Sep 30, 2025 | 13.16 | 13.47 | 13.16 | 13.44 | 13.33 | 1.36% | 309,386 |
| Sep 29, 2025 | 13.26 | 13.29 | 13.14 | 13.26 | 13.15 | -0.60% | 156,007 |
| Sep 26, 2025 | 13.39 | 13.42 | 13.31 | 13.34 | 13.17 | 0.08% | 132,570 |
| Sep 25, 2025 | 13.34 | 13.34 | 13.22 | 13.33 | 13.16 | 0.08% | 165,890 |
| Sep 24, 2025 | 13.39 | 13.45 | 13.27 | 13.32 | 13.15 | 0.15% | 132,042 |
| Sep 23, 2025 | 13.40 | 13.45 | 13.17 | 13.30 | 13.13 | -1.04% | 503,925 |
| Sep 22, 2025 | 12.92 | 13.45 | 12.92 | 13.44 | 13.27 | 4.02% | 999,499 |
| Sep 19, 2025 | 12.83 | 12.94 | 12.83 | 12.92 | 12.76 | 0.31% | 215,621 |
| Sep 18, 2025 | 12.88 | 12.95 | 12.84 | 12.88 | 12.72 | 0.16% | 165,522 |
| Sep 17, 2025 | 12.96 | 13.05 | 12.84 | 12.86 | 12.70 | -1.08% | 211,023 |
| Sep 16, 2025 | 12.95 | 13.16 | 12.91 | 13.00 | 12.84 | 0.62% | 397,033 |
| Sep 15, 2025 | 12.89 | 12.93 | 12.82 | 12.92 | 12.76 | 0.47% | 335,742 |
| Sep 12, 2025 | 12.86 | 12.90 | 12.80 | 12.86 | 12.70 | -0.39% | 142,496 |
| Sep 11, 2025 | 12.94 | 12.98 | 12.87 | 12.91 | 12.75 | 0.16% | 125,115 |
| Sep 10, 2025 | 12.81 | 12.94 | 12.81 | 12.89 | 12.73 | 0.08% | 135,004 |
| Sep 9, 2025 | 12.90 | 12.97 | 12.83 | 12.88 | 12.72 | -0.39% | 171,307 |
| Sep 8, 2025 | 12.91 | 12.99 | 12.89 | 12.93 | 12.77 | -0.08% | 147,001 |
| Sep 5, 2025 | 12.95 | 12.99 | 12.92 | 12.94 | 12.78 | 0.23% | 209,614 |
| Sep 4, 2025 | 12.95 | 12.98 | 12.89 | 12.91 | 12.75 | -0.15% | 178,169 |
| Sep 3, 2025 | 12.76 | 12.98 | 12.75 | 12.93 | 12.77 | 0.94% | 159,965 |
| Sep 2, 2025 | 12.99 | 13.10 | 12.78 | 12.81 | 12.65 | -1.84% | 265,418 |
| Aug 29, 2025 | 13.00 | 13.05 | 12.73 | 13.05 | 12.89 | 0.08% | 301,244 |
| Aug 28, 2025 | 13.09 | 13.09 | 12.90 | 13.04 | 12.82 | - | 293,202 |
| Aug 27, 2025 | 13.05 | 13.06 | 13.00 | 13.04 | 12.82 | -0.23% | 127,439 |
| Aug 26, 2025 | 13.09 | 13.15 | 13.03 | 13.07 | 12.85 | 0.15% | 259,238 |
| Aug 25, 2025 | 13.17 | 13.17 | 12.98 | 13.05 | 12.83 | -0.38% | 236,803 |
| Aug 22, 2025 | 13.10 | 13.18 | 13.04 | 13.10 | 12.88 | 0.15% | 160,926 |
| Aug 21, 2025 | 12.80 | 13.14 | 12.80 | 13.08 | 12.86 | 1.40% | 394,824 |
| Aug 20, 2025 | 12.75 | 13.05 | 12.68 | 12.90 | 12.68 | 1.26% | 362,189 |
| Aug 19, 2025 | 12.69 | 12.87 | 12.58 | 12.74 | 12.52 | 0.31% | 592,919 |
| Aug 18, 2025 | 12.25 | 12.86 | 12.24 | 12.70 | 12.48 | 3.76% | 768,787 |
| Aug 15, 2025 | 12.00 | 12.29 | 11.75 | 12.24 | 12.03 | 10.07% | 1,391,560 |
| Aug 14, 2025 | 11.18 | 11.22 | 11.02 | 11.12 | 10.93 | -0.71% | 385,446 |
| Aug 13, 2025 | 11.27 | 11.31 | 11.15 | 11.20 | 11.01 | -0.62% | 312,629 |
| Aug 12, 2025 | 11.27 | 11.27 | 11.17 | 11.27 | 11.08 | 0.18% | 328,639 |
| Aug 11, 2025 | 11.20 | 11.27 | 11.18 | 11.25 | 11.06 | 0.63% | 109,419 |
| Aug 8, 2025 | 11.16 | 11.22 | 11.13 | 11.18 | 10.99 | -0.09% | 94,725 |
| Aug 7, 2025 | 11.16 | 11.22 | 11.12 | 11.19 | 11.00 | 0.18% | 104,489 |
| Aug 6, 2025 | 11.27 | 11.30 | 11.08 | 11.17 | 10.98 | -0.45% | 257,725 |
| Aug 5, 2025 | 11.24 | 11.32 | 11.20 | 11.22 | 11.03 | 0.27% | 206,216 |
| Aug 1, 2025 | 11.14 | 11.20 | 11.11 | 11.19 | 11.00 | -0.53% | 213,486 |
| Jul 31, 2025 | 11.26 | 11.28 | 11.18 | 11.25 | 11.06 | -0.18% | 244,078 |
| Jul 30, 2025 | 11.32 | 11.32 | 11.21 | 11.27 | 11.02 | -0.09% | 199,952 |
| Jul 29, 2025 | 11.30 | 11.38 | 11.24 | 11.28 | 11.03 | 0.27% | 376,329 |
| Jul 28, 2025 | 11.20 | 11.26 | 11.11 | 11.25 | 11.00 | 0.63% | 216,575 |
| Jul 25, 2025 | 11.21 | 11.21 | 11.10 | 11.18 | 10.93 | -0.18% | 165,462 |
| Jul 24, 2025 | 11.29 | 11.30 | 11.13 | 11.20 | 10.95 | -0.36% | 211,468 |
| Jul 23, 2025 | 11.18 | 11.33 | 11.18 | 11.24 | 10.99 | - | 168,160 |
| Jul 22, 2025 | 11.15 | 11.26 | 11.15 | 11.24 | 10.99 | 1.08% | 236,161 |
| Jul 21, 2025 | 11.17 | 11.17 | 11.09 | 11.12 | 10.88 | -0.36% | 118,176 |
| Jul 18, 2025 | 11.18 | 11.18 | 11.12 | 11.16 | 10.92 | - | 83,823 |
| Jul 17, 2025 | 11.22 | 11.22 | 11.12 | 11.16 | 10.92 | -0.27% | 86,197 |
| Jul 16, 2025 | 11.16 | 11.21 | 11.13 | 11.19 | 10.94 | -0.09% | 171,917 |