Chemtrade Logistics Income Fund (CHE.DB.E)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 101 | -0.5 | -0.49 | 101 | 101.01 | 101 | 53000 |
| 1721943600 | 101.5 | -0.3 | -0.29 | 101.5 | 101.6 | 101.01 | 62000 |
| 1721857200 | 101.8 | 0.3 | 0.30 | 101.5 | 101.8 | 101.02 | 19000 |
| 1721770800 | 101.5 | -2 | -1.93 | 101.5 | 101.5 | 101.5 | 10000 |
| 1721684400 | 103.5 | 2.5 | 2.48 | 101.5 | 103.5 | 101.5 | 7000 |
| 1721425200 | 101 | 0 | 0.00 | 101 | 101.2 | 101 | 41000 |
| 1721338800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 5000 |
| 1721252400 | 101 | 0 | 0.00 | 102 | 102 | 101 | 8000 |
| 1721166000 | 101 | 0 | 0.00 | 101.05 | 101.05 | 101 | 60000 |
| 1721079600 | 101 | -4.5 | -4.27 | 101 | 101 | 101 | 30000 |
| 1720820400 | 105.5 | 4.4 | 4.35 | 101.5 | 105.5 | 101.5 | 7000 |
| 1720734000 | 101.1 | 0.1 | 0.10 | 100.99 | 101.5 | 100.99 | 20000 |
| 1720647600 | 101 | 1 | 1.00 | 101 | 101 | 101 | 7000 |
| 1720561200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1720474800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 8000 |
| 1720215600 | 100 | -1 | -0.99 | 100 | 100 | 100 | 103000 |
| 1720129200 | 101 | 1 | 1.00 | 100.99 | 101 | 100.99 | 5000 |
| 1720042800 | 100 | 0 | 0.00 | 100.5 | 100.5 | 100 | 87000 |
| 1719956400 | 100 | 0 | 0.00 | 100.5 | 100.5 | 100 | 8000 |
| 1719610800 | 100 | 0 | 0.00 | 99.78 | 100 | 99.76 | 88000 |
| 1719524400 | 100 | 0.31 | 0.31 | 100 | 100 | 99.75 | 32000 |
| 1719438000 | 99.69 | -0.41 | -0.41 | 100.1 | 100.1 | 99.66 | 184000 |
| 1719351600 | 100.1 | -0.15 | -0.15 | 100.25 | 100.25 | 100.1 | 27000 |
| 1719265200 | 100.25 | 0.25 | 0.25 | 100.99 | 100.99 | 100 | 78000 |
| 1719006000 | 100 | -0.99 | -0.98 | 100 | 100 | 100 | 24000 |
| 1718919600 | 100.99 | 0.79 | 0.79 | 100.2 | 101 | 100 | 35000 |
| 1718833200 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 5000 |
| 1718746800 | 100.2 | 0.45 | 0.45 | 100 | 100.2 | 99.75 | 85000 |
| 1718660400 | 99.75 | -0.25 | -0.25 | 100 | 100 | 99.75 | 73000 |
| 1718401200 | 100 | 0.05 | 0.05 | 100.5 | 100.5 | 99.96 | 67000 |
| 1718314800 | 99.95 | -0.05 | -0.05 | 100.01 | 100.01 | 99.95 | 200000 |
| 1718228400 | 100 | -0.25 | -0.25 | 100.25 | 100.25 | 100 | 89000 |
| 1718142000 | 100.25 | 0.25 | 0.25 | 100.25 | 100.25 | 100 | 16000 |
| 1718055600 | 100 | -0.25 | -0.25 | 100.25 | 100.25 | 100 | 54000 |
| 1717796400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 23000 |
| 1717710000 | 100.25 | 0 | 0.00 | 100 | 100.25 | 100 | 86000 |
| 1717623600 | 100.25 | 0 | 0.00 | 100.06 | 100.25 | 100.05 | 85000 |
| 1717537200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1717450800 | 100.25 | -0.45 | -0.45 | 100.25 | 100.25 | 100.25 | 4000 |
| 1717191600 | 100.7 | 0.45 | 0.45 | 100.25 | 100.7 | 100.25 | 95000 |
| 1717105200 | 100.25 | 0 | 0.00 | 100.25 | 100.5 | 100.15 | 83000 |
| 1717018800 | 100.25 | 0 | 0.00 | 100.5 | 100.5 | 100.25 | 66000 |
| 1716932400 | 100.25 | 0.25 | 0.25 | 100.25 | 100.25 | 100.25 | 5000 |
| 1716846000 | 100 | -0.7 | -0.70 | 100.5 | 100.5 | 100 | 96000 |
| 1716586800 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1716500400 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1716414000 | 100.7 | 0.69 | 0.69 | 100 | 100.7 | 100 | 123000 |
| 1716327600 | 100.01 | -0.24 | -0.24 | 100.25 | 100.6 | 100.01 | 31000 |
| 1715982000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 10000 |
| 1715895600 | 100.25 | 0.25 | 0.25 | 100 | 100.25 | 100 | 24000 |
| 1715809200 | 100 | -0.25 | -0.25 | 100 | 100 | 100 | 31000 |
| 1715722800 | 100.25 | 0.2 | 0.20 | 100.1 | 100.25 | 100.05 | 45000 |
| 1715636400 | 100.05 | -0.1 | -0.10 | 100.06 | 100.06 | 100.05 | 55000 |
| 1715377200 | 100.15 | 0.15 | 0.15 | 100 | 100.15 | 100 | 29000 |
| 1715290800 | 100 | -0.01 | -0.01 | 100.1 | 100.1 | 100 | 50000 |
| 1715204400 | 100.01 | 0 | 0.00 | 100.01 | 100.01 | 100.01 | 7000 |
| 1715118000 | 100.01 | 0.01 | 0.01 | 100.01 | 100.01 | 100.01 | 35000 |
| 1715031600 | 100 | -0.03 | -0.03 | 100.01 | 100.4 | 100 | 51000 |
| 1714772400 | 100.03 | -0.57 | -0.57 | 100.03 | 100.03 | 100.03 | 6000 |
| 1714686000 | 100.6 | -0.08 | -0.08 | 100.6 | 100.6 | 100.6 | 9000 |
| 1714599600 | 100.68 | -0.32 | -0.32 | 100.98 | 100.99 | 100.68 | 26000 |
| 1714513200 | 101 | 1.2 | 1.20 | 99.85 | 101 | 99.85 | 123000 |
| 1714426800 | 99.8 | -0.2 | -0.20 | 100.64 | 100.64 | 99.8 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
