Skip to main content
Chemtrade Logistics Income Fund (TSX:CHE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.71
+0.07 (0.42%)
At close: Apr 28, 2026

TSX:CHE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.4716.7016.7116.710.42%495,344
Apr 27, 202616.3616.6716.3616.6416.642.27%344,150
Apr 24, 202616.2216.2815.9816.2716.271.43%213,669
Apr 23, 202616.1516.5415.5816.0416.042.49%497,432
Apr 22, 202615.5015.6915.4615.6515.651.36%432,823
Apr 21, 202615.0115.6515.0115.4415.442.05%461,940
Apr 20, 202614.6915.1414.6015.1315.132.51%296,662
Apr 17, 202615.1115.2714.7214.7614.76-2.77%905,079
Apr 16, 202615.4915.5814.9215.1815.18-1.17%388,486
Apr 15, 202614.4015.4414.4015.3615.365.93%1,338,541
Apr 14, 202614.2515.0013.5114.5014.50-18.36%3,418,134
Apr 13, 202617.1917.9617.1517.7617.764.23%782,530
Apr 10, 202616.7117.2116.7017.0417.041.55%442,302
Apr 9, 202616.7516.8516.5116.7816.780.54%161,652
Apr 8, 202616.8116.8516.2016.6916.69-0.77%284,120
Apr 7, 202616.4016.9916.4016.8216.822.75%525,605
Apr 6, 202615.9716.3815.9716.3716.373.09%406,392
Apr 2, 202616.0016.0915.8815.8815.88-1.31%224,465
Apr 1, 202616.0116.3316.0116.0916.09-0.43%180,715
Mar 31, 202615.9016.1615.8016.1616.161.64%376,664
Mar 30, 202616.3816.4215.7615.9015.84-2.75%754,840
Mar 27, 202616.1016.3516.0016.3516.291.81%221,710
Mar 26, 202616.2416.3316.0316.0616.00-1.17%231,263
Mar 25, 202615.9916.3315.6116.2516.192.01%343,190
Mar 24, 202615.1615.9515.1615.9315.874.12%439,496
Mar 23, 202615.0615.3315.0615.3015.242.00%225,379
Mar 20, 202615.5015.6514.9915.0014.94-2.91%375,399
Mar 19, 202615.1615.5515.0815.4515.390.78%348,615
Mar 18, 202615.4415.6315.3215.3315.27-1.60%269,215
Mar 17, 202615.3215.6615.2815.5815.521.70%288,115
Mar 16, 202615.2115.6015.2015.3215.260.46%223,677
Mar 13, 202615.3215.4815.1415.2515.190.33%434,657
Mar 12, 202614.4615.2914.4415.2015.144.61%935,351
Mar 11, 202614.7114.8514.5014.5314.48-0.95%298,444
Mar 10, 202614.5214.9214.5214.6714.610.48%282,394
Mar 9, 202614.6614.7214.3414.6014.54-1.55%519,572
Mar 6, 202615.0415.1914.7614.8314.77-1.85%467,171
Mar 5, 202615.3115.3515.0115.1115.05-1.24%234,914
Mar 4, 202615.1915.3615.1915.3015.240.53%124,636
Mar 3, 202615.2115.3515.0315.2215.16-1.42%229,177
Mar 2, 202615.3115.4615.0215.4415.380.06%251,009
Feb 27, 202615.3615.5515.2615.4315.37-1.47%370,762
Feb 26, 202615.6915.7214.8415.6615.54-1.45%886,337
Feb 25, 202616.1816.1815.8815.8915.77-1.85%190,256
Feb 24, 202616.0816.3116.0216.1916.070.50%168,564
Feb 23, 202616.1916.1915.9416.1115.99-0.19%163,110
Feb 20, 202616.0516.1516.0016.1416.020.62%87,959
Feb 19, 202615.9016.0615.8516.0415.920.25%158,779
Feb 18, 202615.9516.0615.8316.0015.88-0.25%300,980
Feb 17, 202616.1516.1515.8116.0415.92-0.74%208,477
Feb 13, 202615.9416.4615.8516.1616.041.96%405,725
Feb 12, 202616.1916.2015.8015.8515.73-2.22%259,018
Feb 11, 202616.1316.4416.0416.2116.091.19%166,623
Feb 10, 202616.0816.0815.9816.0215.900.19%116,175
Feb 9, 202615.9516.0615.9415.9915.870.44%135,795
Feb 6, 202615.9116.1115.8315.9215.80-0.19%188,671
Feb 5, 202616.1516.1615.8915.9515.83-1.12%203,608
Feb 4, 202615.9616.3015.8516.1316.010.94%281,162
Feb 3, 202615.8316.0515.8315.9815.861.01%266,513
Feb 2, 202615.7015.9515.6915.8215.700.13%316,692
Jan 30, 202615.7615.8115.4815.8015.68-444,396
Jan 29, 202615.6015.8915.5015.8015.621.87%528,781
Jan 28, 202615.4315.5515.3815.5115.330.58%181,481
Jan 27, 202615.3915.6015.3915.4215.240.78%223,605
Jan 26, 202615.5415.6715.2815.3015.13-1.73%218,384
Jan 23, 202615.3115.6315.2015.5715.391.57%285,114
Jan 22, 202615.3615.6415.3315.3315.160.59%331,050
Jan 21, 202615.0315.3515.0315.2415.071.40%280,694
Jan 20, 202615.1015.2214.9815.0314.86-0.79%228,412
Jan 19, 202614.8515.1914.8515.1514.981.41%211,957
Jan 16, 202614.8515.1014.8414.9414.770.34%156,042
Jan 15, 202614.8515.0414.8514.8914.720.13%255,737
Jan 14, 202614.6614.9014.6514.8714.701.36%243,780
Jan 13, 202615.0115.0414.6414.6714.50-1.68%539,899
Jan 12, 202615.2015.2114.8814.9214.75-1.71%500,654
Jan 9, 202615.7215.8814.8615.1815.01-2.88%816,502
Jan 8, 202615.1515.6615.1215.6315.452.76%265,747
Jan 7, 202615.2515.2915.0715.2115.040.13%333,078
Jan 6, 202614.9015.3314.8815.1915.021.67%348,629
Jan 5, 202614.8015.2414.7814.9414.770.61%254,356
Jan 2, 202614.7114.9114.6814.8514.680.68%187,746
Dec 31, 202514.6714.8914.5614.7514.580.82%260,250
Dec 30, 202514.7014.7714.5914.6314.41-0.07%170,810
Dec 29, 202514.4114.6814.4114.6414.420.97%218,529
Dec 24, 202514.5614.5714.4914.5014.28-0.34%39,742
Dec 23, 202514.5914.6514.5314.5514.33-0.07%123,979
Dec 22, 202514.4114.6214.3814.5614.340.83%180,754
Dec 19, 202514.4014.6014.3514.4414.220.70%188,651
Dec 18, 202514.4514.4614.3214.3414.12-0.14%268,443
Dec 17, 202514.5014.5014.3514.3614.14-0.62%127,586
Dec 16, 202514.5514.6914.4014.4514.23-1.03%178,840
Dec 15, 202514.7914.8414.5514.6014.38-1.82%300,939
Dec 12, 202514.4114.9014.4114.8714.643.05%289,826
Dec 11, 202514.4114.5014.3214.4314.210.77%178,582
Dec 10, 202514.0814.4014.0814.3214.101.34%164,214
Dec 9, 202514.0014.1813.9714.1313.911.00%196,513
Dec 8, 202514.2514.2513.9713.9913.78-1.82%190,086
Dec 5, 202514.1014.4014.1014.2514.031.21%195,771
Dec 4, 202514.1614.4014.0614.0813.87-0.98%340,741
Dec 3, 202514.3814.6314.1914.2214.00-1.80%275,992