Chartwell Retirement Residences (TSX:CSH.UN)
Canada
· Delayed Price · Currency is CAD 21.03
+0.53 (2.59%)
At close: Apr 28, 2026
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.49 | 21.20 | 20.36 | 21.03 | 21.03 | 2.59% | 527,916 |
| Apr 27, 2026 | 20.59 | 20.83 | 20.45 | 20.50 | 20.50 | -1.25% | 266,347 |
| Apr 24, 2026 | 20.51 | 20.90 | 20.51 | 20.76 | 20.76 | 1.47% | 246,084 |
| Apr 23, 2026 | 20.67 | 20.83 | 20.37 | 20.46 | 20.46 | -0.49% | 282,601 |
| Apr 22, 2026 | 20.55 | 20.70 | 20.43 | 20.56 | 20.56 | 0.78% | 255,442 |
| Apr 21, 2026 | 20.91 | 20.97 | 20.40 | 20.40 | 20.40 | -2.86% | 520,907 |
| Apr 20, 2026 | 20.90 | 21.21 | 20.68 | 21.00 | 21.00 | -0.28% | 258,421 |
| Apr 17, 2026 | 21.48 | 21.55 | 21.00 | 21.06 | 21.06 | -1.96% | 425,662 |
| Apr 16, 2026 | 21.18 | 21.54 | 21.08 | 21.48 | 21.48 | 1.18% | 362,036 |
| Apr 15, 2026 | 20.83 | 21.28 | 20.82 | 21.23 | 21.23 | 1.77% | 305,057 |
| Apr 14, 2026 | 21.06 | 21.22 | 20.82 | 20.86 | 20.86 | -1.32% | 293,400 |
| Apr 13, 2026 | 21.35 | 21.35 | 21.03 | 21.14 | 21.14 | -1.49% | 257,460 |
| Apr 10, 2026 | 21.30 | 21.56 | 21.24 | 21.46 | 21.46 | 0.89% | 151,990 |
| Apr 9, 2026 | 21.25 | 21.53 | 21.16 | 21.27 | 21.27 | 0.14% | 294,567 |
| Apr 8, 2026 | 21.49 | 21.76 | 21.19 | 21.24 | 21.24 | -0.19% | 415,073 |
| Apr 7, 2026 | 21.27 | 21.40 | 21.12 | 21.28 | 21.28 | 0.33% | 165,608 |
| Apr 6, 2026 | 21.30 | 21.58 | 21.21 | 21.21 | 21.21 | -0.56% | 171,745 |
| Apr 2, 2026 | 21.00 | 21.35 | 20.86 | 21.33 | 21.33 | 1.23% | 318,270 |
| Apr 1, 2026 | 20.09 | 21.09 | 20.09 | 21.07 | 21.07 | 4.72% | 579,250 |
| Mar 31, 2026 | 19.70 | 20.31 | 19.70 | 20.12 | 20.12 | 2.24% | 574,997 |
| Mar 30, 2026 | 19.78 | 20.01 | 19.40 | 19.68 | 19.63 | 0.46% | 372,299 |
| Mar 27, 2026 | 19.71 | 19.78 | 19.39 | 19.59 | 19.54 | -0.76% | 363,576 |
| Mar 26, 2026 | 19.87 | 19.91 | 19.70 | 19.74 | 19.69 | -0.20% | 428,851 |
| Mar 25, 2026 | 19.72 | 19.97 | 19.61 | 19.78 | 19.73 | 1.02% | 583,397 |
| Mar 24, 2026 | 19.83 | 20.04 | 19.58 | 19.58 | 19.53 | -1.46% | 425,664 |
| Mar 23, 2026 | 19.78 | 20.12 | 19.78 | 19.87 | 19.82 | 1.27% | 405,436 |
| Mar 20, 2026 | 20.38 | 20.47 | 19.62 | 19.62 | 19.57 | -4.06% | 1,805,039 |
| Mar 19, 2026 | 20.70 | 20.77 | 20.24 | 20.45 | 20.40 | -2.01% | 394,750 |
| Mar 18, 2026 | 21.01 | 21.25 | 20.72 | 20.87 | 20.81 | -1.56% | 445,047 |
| Mar 17, 2026 | 21.31 | 21.52 | 21.08 | 21.20 | 21.14 | -0.93% | 342,221 |
| Mar 16, 2026 | 21.01 | 21.48 | 21.01 | 21.40 | 21.34 | 1.95% | 409,053 |
| Mar 13, 2026 | 21.29 | 22.04 | 20.06 | 20.99 | 20.93 | -1.64% | 456,915 |
| Mar 12, 2026 | 21.89 | 21.89 | 21.21 | 21.34 | 21.28 | -2.07% | 443,427 |
| Mar 11, 2026 | 21.19 | 21.87 | 21.06 | 21.79 | 21.73 | 2.83% | 419,110 |
| Mar 10, 2026 | 21.49 | 21.80 | 21.19 | 21.19 | 21.13 | -1.44% | 342,050 |
| Mar 9, 2026 | 21.00 | 21.67 | 20.69 | 21.50 | 21.44 | 1.70% | 563,397 |
| Mar 6, 2026 | 21.26 | 21.26 | 20.85 | 21.14 | 21.08 | -1.21% | 399,655 |
| Mar 5, 2026 | 21.59 | 21.60 | 21.24 | 21.40 | 21.34 | -0.83% | 266,350 |
| Mar 4, 2026 | 21.87 | 21.96 | 21.58 | 21.58 | 21.52 | -1.24% | 298,033 |
| Mar 3, 2026 | 21.96 | 22.03 | 21.47 | 21.85 | 21.79 | -1.22% | 318,846 |
| Mar 2, 2026 | 22.20 | 22.55 | 22.01 | 22.12 | 22.06 | -0.45% | 402,199 |
| Feb 27, 2026 | 22.24 | 23.21 | 22.14 | 22.22 | 22.16 | 1.14% | 791,407 |
| Feb 26, 2026 | 22.13 | 22.24 | 21.97 | 21.97 | 21.86 | -0.68% | 197,941 |
| Feb 25, 2026 | 22.03 | 22.27 | 21.94 | 22.12 | 22.01 | -0.27% | 257,397 |
| Feb 24, 2026 | 22.30 | 22.33 | 21.96 | 22.18 | 22.07 | -0.22% | 350,726 |
| Feb 23, 2026 | 21.90 | 22.38 | 21.81 | 22.23 | 22.12 | 1.60% | 411,671 |
| Feb 20, 2026 | 21.77 | 22.07 | 21.72 | 21.88 | 21.77 | 0.23% | 977,416 |
| Feb 19, 2026 | 22.13 | 22.13 | 21.80 | 21.83 | 21.72 | -1.31% | 223,211 |
| Feb 18, 2026 | 22.01 | 22.27 | 21.97 | 22.12 | 22.01 | -0.49% | 380,100 |
| Feb 17, 2026 | 21.79 | 22.37 | 21.79 | 22.23 | 22.12 | 1.55% | 525,367 |
| Feb 13, 2026 | 21.33 | 21.92 | 21.33 | 21.89 | 21.78 | 2.24% | 416,403 |
| Feb 12, 2026 | 21.24 | 21.52 | 21.06 | 21.41 | 21.30 | 0.99% | 657,990 |
| Feb 11, 2026 | 20.87 | 21.30 | 20.76 | 21.20 | 21.09 | 1.34% | 278,657 |
| Feb 10, 2026 | 20.92 | 21.29 | 20.90 | 20.92 | 20.82 | 0.05% | 276,666 |
| Feb 9, 2026 | 21.09 | 21.18 | 20.77 | 20.91 | 20.81 | -0.33% | 327,413 |
| Feb 6, 2026 | 21.16 | 21.23 | 20.71 | 20.98 | 20.88 | -0.47% | 217,670 |
| Feb 5, 2026 | 20.92 | 21.42 | 20.84 | 21.08 | 20.98 | 0.76% | 285,412 |
| Feb 4, 2026 | 20.62 | 21.14 | 20.58 | 20.92 | 20.82 | 1.70% | 354,098 |
| Feb 3, 2026 | 20.77 | 20.77 | 20.38 | 20.57 | 20.47 | -0.10% | 474,177 |
| Feb 2, 2026 | 20.22 | 20.87 | 20.01 | 20.59 | 20.49 | 1.83% | 613,678 |
| Jan 30, 2026 | 20.32 | 20.44 | 20.03 | 20.22 | 20.12 | -1.08% | 385,014 |
| Jan 29, 2026 | 20.55 | 20.68 | 20.31 | 20.44 | 20.29 | -0.63% | 509,895 |
| Jan 28, 2026 | 20.55 | 20.87 | 20.55 | 20.57 | 20.42 | - | 326,372 |
| Jan 27, 2026 | 20.90 | 20.95 | 20.44 | 20.57 | 20.42 | -1.20% | 327,115 |
| Jan 26, 2026 | 20.90 | 21.05 | 20.57 | 20.82 | 20.67 | -0.29% | 251,552 |
| Jan 23, 2026 | 21.15 | 21.38 | 20.84 | 20.88 | 20.72 | -1.37% | 522,005 |
| Jan 22, 2026 | 21.34 | 21.62 | 21.17 | 21.17 | 21.01 | - | 450,215 |
| Jan 21, 2026 | 21.58 | 21.58 | 21.04 | 21.17 | 21.01 | -0.94% | 345,429 |
| Jan 20, 2026 | 21.33 | 21.58 | 21.10 | 21.37 | 21.21 | - | 306,342 |
| Jan 19, 2026 | 21.20 | 21.45 | 21.18 | 21.37 | 21.21 | 0.90% | 142,734 |
| Jan 16, 2026 | 21.15 | 21.28 | 21.00 | 21.18 | 21.02 | 0.19% | 222,895 |
| Jan 15, 2026 | 21.05 | 21.22 | 20.89 | 21.14 | 20.98 | 0.57% | 346,603 |
| Jan 14, 2026 | 21.04 | 21.47 | 20.92 | 21.02 | 20.86 | -0.61% | 350,923 |
| Jan 13, 2026 | 20.46 | 21.23 | 20.46 | 21.15 | 20.99 | 3.37% | 473,463 |
| Jan 12, 2026 | 20.20 | 20.59 | 20.03 | 20.46 | 20.31 | 1.14% | 510,581 |
| Jan 9, 2026 | 20.50 | 20.51 | 20.16 | 20.23 | 20.08 | -0.98% | 310,973 |
| Jan 8, 2026 | 20.11 | 20.57 | 20.10 | 20.43 | 20.28 | 1.19% | 334,216 |
| Jan 7, 2026 | 20.18 | 20.42 | 20.15 | 20.19 | 20.04 | -0.54% | 259,328 |
| Jan 6, 2026 | 20.16 | 20.50 | 20.16 | 20.30 | 20.15 | 0.05% | 326,842 |
| Jan 5, 2026 | 19.89 | 20.76 | 19.79 | 20.29 | 20.14 | 2.01% | 565,690 |
| Jan 2, 2026 | 20.00 | 20.05 | 19.86 | 19.89 | 19.74 | -1.04% | 119,439 |
| Dec 31, 2025 | 20.07 | 20.12 | 19.85 | 20.10 | 19.95 | 0.10% | 243,679 |
| Dec 30, 2025 | 20.23 | 20.27 | 20.06 | 20.08 | 19.88 | -0.35% | 168,916 |
| Dec 29, 2025 | 20.09 | 20.33 | 20.01 | 20.15 | 19.95 | 0.60% | 424,336 |
| Dec 24, 2025 | 20.42 | 20.42 | 20.01 | 20.03 | 19.83 | -1.67% | 186,848 |
| Dec 23, 2025 | 20.65 | 20.75 | 20.28 | 20.37 | 20.17 | -1.26% | 187,183 |
| Dec 22, 2025 | 20.66 | 21.04 | 20.63 | 20.63 | 20.42 | -0.15% | 261,797 |
| Dec 19, 2025 | 20.60 | 20.68 | 20.40 | 20.66 | 20.45 | 0.54% | 1,751,467 |
| Dec 18, 2025 | 20.19 | 20.60 | 19.50 | 20.55 | 20.35 | 2.65% | 584,609 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.88 | 20.02 | 19.82 | -1.09% | 303,383 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.23 | 20.24 | 20.04 | -1.27% | 295,206 |
| Dec 15, 2025 | 20.21 | 20.67 | 20.21 | 20.50 | 20.30 | 1.38% | 582,812 |
| Dec 12, 2025 | 19.86 | 20.28 | 19.85 | 20.22 | 20.02 | 1.61% | 379,967 |
| Dec 11, 2025 | 19.86 | 20.00 | 19.71 | 19.90 | 19.70 | -0.75% | 437,228 |
| Dec 10, 2025 | 19.88 | 20.06 | 19.76 | 20.05 | 19.85 | 1.16% | 462,181 |
| Dec 9, 2025 | 19.82 | 20.01 | 19.80 | 19.82 | 19.62 | -0.15% | 339,808 |
| Dec 8, 2025 | 19.88 | 19.97 | 19.81 | 19.85 | 19.65 | -0.25% | 307,281 |
| Dec 5, 2025 | 19.93 | 20.00 | 19.82 | 19.90 | 19.70 | -0.55% | 211,096 |
| Dec 4, 2025 | 20.15 | 20.19 | 19.84 | 20.01 | 19.81 | 0.05% | 257,567 |
| Dec 3, 2025 | 19.87 | 20.04 | 19.81 | 20.00 | 19.80 | 0.30% | 329,123 |