Chartwell Retirement Residences (TSX:CSH.UN)
Canada
· Delayed Price · Currency is CAD 19.90
-0.11 (-0.55%)
At close: Dec 5, 2025
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.93 | 20.00 | 19.82 | 19.90 | 19.90 | -0.55% | 211,126 |
| Dec 4, 2025 | 20.15 | 20.19 | 19.84 | 20.01 | 20.01 | 0.05% | 257,567 |
| Dec 3, 2025 | 19.87 | 20.04 | 19.81 | 20.00 | 20.00 | 0.30% | 329,123 |
| Dec 2, 2025 | 19.99 | 19.99 | 19.81 | 19.94 | 19.94 | 0.40% | 175,881 |
| Dec 1, 2025 | 20.04 | 20.11 | 19.72 | 19.86 | 19.86 | -1.59% | 309,091 |
| Nov 28, 2025 | 20.44 | 20.48 | 20.03 | 20.18 | 20.18 | -0.59% | 131,183 |
| Nov 27, 2025 | 20.48 | 20.48 | 20.15 | 20.30 | 20.25 | 0.59% | 114,031 |
| Nov 26, 2025 | 20.57 | 20.58 | 20.17 | 20.18 | 20.13 | -1.66% | 329,005 |
| Nov 25, 2025 | 20.36 | 20.74 | 20.36 | 20.52 | 20.47 | 0.44% | 360,574 |
| Nov 24, 2025 | 20.47 | 20.58 | 20.30 | 20.43 | 20.38 | 0.64% | 347,622 |
| Nov 21, 2025 | 19.88 | 20.47 | 19.88 | 20.30 | 20.25 | 2.27% | 519,519 |
| Nov 20, 2025 | 20.41 | 20.43 | 19.83 | 19.85 | 19.80 | -2.84% | 235,474 |
| Nov 19, 2025 | 20.49 | 20.68 | 20.42 | 20.43 | 20.38 | -0.54% | 245,106 |
| Nov 18, 2025 | 19.86 | 20.57 | 19.86 | 20.54 | 20.49 | 2.91% | 367,481 |
| Nov 17, 2025 | 19.63 | 20.15 | 19.63 | 19.96 | 19.91 | 0.96% | 660,745 |
| Nov 14, 2025 | 19.69 | 20.10 | 19.69 | 19.77 | 19.72 | -0.25% | 395,490 |
| Nov 13, 2025 | 20.01 | 20.21 | 19.79 | 19.82 | 19.77 | -1.83% | 403,890 |
| Nov 12, 2025 | 19.75 | 20.23 | 19.67 | 20.19 | 20.14 | 2.70% | 416,530 |
| Nov 11, 2025 | 19.65 | 19.75 | 19.41 | 19.66 | 19.61 | 0.46% | 203,052 |
| Nov 10, 2025 | 19.76 | 20.17 | 19.57 | 19.57 | 19.52 | -0.86% | 486,999 |
| Nov 7, 2025 | 20.22 | 20.56 | 19.57 | 19.74 | 19.69 | -3.61% | 551,704 |
| Nov 6, 2025 | 20.92 | 20.92 | 20.32 | 20.48 | 20.43 | -0.19% | 297,068 |
| Nov 5, 2025 | 20.54 | 20.62 | 20.45 | 20.52 | 20.47 | 0.49% | 402,767 |
| Nov 4, 2025 | 20.83 | 20.89 | 20.39 | 20.42 | 20.37 | -1.97% | 374,746 |
| Nov 3, 2025 | 20.79 | 20.84 | 20.50 | 20.83 | 20.78 | 0.77% | 423,965 |
| Oct 31, 2025 | 20.44 | 20.85 | 20.36 | 20.67 | 20.62 | 1.37% | 390,812 |
| Oct 30, 2025 | 20.35 | 20.52 | 20.18 | 20.39 | 20.29 | 0.05% | 266,971 |
| Oct 29, 2025 | 20.52 | 20.70 | 20.24 | 20.38 | 20.28 | -0.88% | 316,542 |
| Oct 28, 2025 | 20.98 | 21.05 | 20.55 | 20.56 | 20.46 | -1.11% | 486,052 |
| Oct 27, 2025 | 20.88 | 20.95 | 20.77 | 20.79 | 20.69 | -0.53% | 252,458 |
| Oct 24, 2025 | 20.91 | 21.08 | 20.89 | 20.90 | 20.80 | -0.33% | 128,750 |
| Oct 23, 2025 | 20.89 | 20.97 | 20.72 | 20.97 | 20.86 | 0.58% | 210,567 |
| Oct 22, 2025 | 20.69 | 20.98 | 20.60 | 20.85 | 20.75 | 0.29% | 424,941 |
| Oct 21, 2025 | 20.49 | 20.93 | 20.49 | 20.79 | 20.69 | 0.87% | 373,658 |
| Oct 20, 2025 | 20.26 | 20.65 | 20.26 | 20.61 | 20.51 | 1.63% | 355,095 |
| Oct 17, 2025 | 19.44 | 20.30 | 18.85 | 20.28 | 20.18 | 4.37% | 546,846 |
| Oct 16, 2025 | 19.35 | 19.87 | 19.35 | 19.43 | 19.33 | -0.56% | 285,164 |
| Oct 15, 2025 | 19.62 | 19.73 | 19.43 | 19.54 | 19.44 | -0.31% | 419,508 |
| Oct 14, 2025 | 19.37 | 19.68 | 19.37 | 19.60 | 19.50 | 0.46% | 307,196 |
| Oct 10, 2025 | 19.58 | 19.62 | 19.40 | 19.51 | 19.41 | -0.61% | 348,274 |
| Oct 9, 2025 | 19.86 | 19.92 | 19.59 | 19.63 | 19.53 | -1.21% | 344,016 |
| Oct 8, 2025 | 20.08 | 20.08 | 19.66 | 19.87 | 19.77 | -0.75% | 259,365 |
| Oct 7, 2025 | 19.98 | 20.09 | 19.83 | 20.02 | 19.92 | 0.05% | 382,087 |
| Oct 6, 2025 | 20.31 | 20.35 | 20.00 | 20.01 | 19.91 | -1.67% | 268,570 |
| Oct 3, 2025 | 20.47 | 20.58 | 20.29 | 20.35 | 20.25 | -0.44% | 180,363 |
| Oct 2, 2025 | 20.39 | 20.45 | 20.28 | 20.44 | 20.34 | 0.64% | 201,856 |
| Oct 1, 2025 | 20.13 | 20.36 | 20.10 | 20.31 | 20.21 | 0.64% | 443,119 |
| Sep 30, 2025 | 20.25 | 20.49 | 20.05 | 20.18 | 20.08 | -0.49% | 503,780 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.05 | 20.28 | 20.18 | -0.05% | 553,960 |
| Sep 26, 2025 | 19.77 | 20.34 | 19.65 | 20.29 | 20.14 | 2.63% | 615,390 |
| Sep 25, 2025 | 19.38 | 19.79 | 19.30 | 19.77 | 19.62 | 2.07% | 417,692 |
| Sep 24, 2025 | 19.38 | 19.46 | 19.29 | 19.37 | 19.22 | -0.05% | 461,848 |
| Sep 23, 2025 | 19.17 | 19.49 | 19.17 | 19.38 | 19.23 | 0.99% | 224,057 |
| Sep 22, 2025 | 19.33 | 19.38 | 19.14 | 19.19 | 19.05 | -0.36% | 256,093 |
| Sep 19, 2025 | 19.30 | 19.49 | 19.12 | 19.26 | 19.12 | 0.68% | 2,267,640 |
| Sep 18, 2025 | 19.05 | 19.26 | 19.05 | 19.13 | 18.99 | 0.26% | 338,863 |
| Sep 17, 2025 | 19.15 | 19.26 | 19.06 | 19.08 | 18.94 | - | 362,533 |
| Sep 16, 2025 | 19.21 | 19.28 | 18.98 | 19.08 | 18.94 | -1.04% | 295,688 |
| Sep 15, 2025 | 19.23 | 19.38 | 19.15 | 19.28 | 19.14 | 0.42% | 215,952 |
| Sep 12, 2025 | 19.26 | 19.30 | 19.00 | 19.20 | 19.06 | 0.42% | 292,518 |
| Sep 11, 2025 | 19.55 | 19.64 | 19.12 | 19.12 | 18.98 | -1.95% | 428,960 |
| Sep 10, 2025 | 19.54 | 19.57 | 19.42 | 19.50 | 19.35 | 0.31% | 270,871 |
| Sep 9, 2025 | 19.38 | 19.51 | 19.23 | 19.44 | 19.29 | 0.05% | 376,437 |
| Sep 8, 2025 | 19.28 | 19.52 | 19.15 | 19.43 | 19.28 | 0.94% | 398,516 |
| Sep 5, 2025 | 18.90 | 19.27 | 18.89 | 19.25 | 19.11 | 1.85% | 244,415 |
| Sep 4, 2025 | 18.65 | 18.91 | 18.50 | 18.90 | 18.76 | 1.50% | 156,813 |
| Sep 3, 2025 | 18.41 | 18.64 | 18.35 | 18.62 | 18.48 | 0.87% | 367,434 |
| Sep 2, 2025 | 18.50 | 18.56 | 18.30 | 18.46 | 18.32 | -0.32% | 296,574 |
| Aug 29, 2025 | 18.25 | 18.55 | 18.23 | 18.52 | 18.38 | 1.20% | 357,452 |
| Aug 28, 2025 | 18.20 | 18.40 | 18.12 | 18.30 | 18.11 | 0.72% | 277,459 |
| Aug 27, 2025 | 17.99 | 18.18 | 17.93 | 18.17 | 17.98 | 1.40% | 371,556 |
| Aug 26, 2025 | 18.16 | 18.17 | 17.90 | 17.92 | 17.74 | -0.94% | 1,117,756 |
| Aug 25, 2025 | 18.34 | 18.34 | 18.05 | 18.09 | 17.90 | -0.88% | 213,411 |
| Aug 22, 2025 | 18.44 | 18.44 | 18.18 | 18.25 | 18.06 | -0.27% | 939,517 |
| Aug 21, 2025 | 18.21 | 18.41 | 18.21 | 18.30 | 18.11 | - | 338,697 |
| Aug 20, 2025 | 18.53 | 18.53 | 18.29 | 18.30 | 18.11 | -0.87% | 121,635 |
| Aug 19, 2025 | 18.66 | 18.67 | 18.39 | 18.46 | 18.27 | -0.49% | 281,034 |
| Aug 18, 2025 | 18.36 | 18.60 | 18.33 | 18.55 | 18.36 | 1.03% | 513,277 |
| Aug 15, 2025 | 18.30 | 18.39 | 18.14 | 18.36 | 18.17 | 0.77% | 385,123 |
| Aug 14, 2025 | 18.16 | 18.50 | 18.16 | 18.22 | 18.03 | 0.33% | 649,379 |
| Aug 13, 2025 | 18.36 | 18.50 | 18.04 | 18.16 | 17.97 | -1.30% | 5,993,294 |
| Aug 12, 2025 | 18.40 | 18.70 | 18.33 | 18.40 | 18.21 | 0.11% | 5,152,130 |
| Aug 11, 2025 | 18.46 | 18.55 | 18.30 | 18.38 | 18.19 | -0.05% | 337,643 |
| Aug 8, 2025 | 18.25 | 18.79 | 18.25 | 18.39 | 18.20 | 1.94% | 764,419 |
| Aug 7, 2025 | 18.03 | 18.21 | 17.95 | 18.04 | 17.85 | -0.28% | 186,436 |
| Aug 6, 2025 | 18.08 | 18.18 | 17.88 | 18.09 | 17.90 | 0.06% | 253,130 |
| Aug 5, 2025 | 17.72 | 18.21 | 17.63 | 18.08 | 17.89 | 2.20% | 545,449 |
| Aug 1, 2025 | 17.65 | 17.71 | 17.50 | 17.69 | 17.51 | -0.11% | 276,446 |
| Jul 31, 2025 | 17.72 | 17.85 | 17.61 | 17.71 | 17.53 | -0.34% | 286,780 |
| Jul 30, 2025 | 17.71 | 18.00 | 17.66 | 17.77 | 17.54 | -0.39% | 315,474 |
| Jul 29, 2025 | 17.28 | 17.90 | 17.28 | 17.84 | 17.61 | 3.42% | 388,245 |
| Jul 28, 2025 | 17.49 | 17.55 | 17.20 | 17.25 | 17.02 | -0.92% | 495,724 |
| Jul 25, 2025 | 17.74 | 17.74 | 17.40 | 17.41 | 17.18 | -1.30% | 435,652 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.55 | 17.64 | 17.41 | -0.56% | 272,003 |
| Jul 23, 2025 | 17.74 | 17.88 | 17.68 | 17.74 | 17.51 | 0.68% | 219,750 |
| Jul 22, 2025 | 17.87 | 17.96 | 17.51 | 17.62 | 17.39 | -1.89% | 400,869 |
| Jul 21, 2025 | 17.90 | 18.03 | 17.85 | 17.96 | 17.72 | 0.17% | 187,713 |
| Jul 18, 2025 | 18.27 | 18.27 | 17.89 | 17.93 | 17.69 | -1.65% | 245,142 |
| Jul 17, 2025 | 18.32 | 18.32 | 18.01 | 18.23 | 17.99 | -0.33% | 259,582 |
| Jul 16, 2025 | 18.36 | 18.56 | 18.24 | 18.29 | 18.05 | -0.05% | 210,611 |