Chemtrade Logistics Income Fund (CHE.DB.E)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 101.76 | 0 | 0.00 | 101.76 | 101.76 | 101.76 | 0 |
| 1740696000 | 101.76 | 0 | 0.00 | 101.76 | 101.76 | 101.76 | 21000 |
| 1740609600 | 101.76 | 0.01 | 0.01 | 101.76 | 101.76 | 101.76 | 48000 |
| 1740523200 | 101.75 | -0.75 | -0.73 | 102.5 | 102.5 | 101.75 | 54000 |
| 1740436800 | 102.5 | 0 | 0.00 | 102.51 | 102.51 | 102.5 | 22000 |
| 1740177600 | 102.5 | -1.25 | -1.20 | 103 | 103 | 102.5 | 36000 |
| 1740091200 | 103.75 | 0.75 | 0.73 | 103.09 | 103.75 | 103.09 | 47000 |
| 1740004800 | 103 | 0.3 | 0.29 | 103 | 103 | 103 | 104000 |
| 1739918400 | 102.7 | 0 | 0.00 | 102.7 | 102.7 | 102.7 | 0 |
| 1739572800 | 102.7 | 0.1 | 0.10 | 102.6 | 103 | 102.6 | 60000 |
| 1739486400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 10000 |
| 1739400000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 1000 |
| 1739313600 | 102.6 | 0 | 0.00 | 102.5 | 102.64 | 102.5 | 67000 |
| 1739227200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 5000 |
| 1738968000 | 102.6 | 0 | 0.00 | 102.55 | 102.6 | 102.55 | 50000 |
| 1738881600 | 102.6 | 0.05 | 0.05 | 102.6 | 102.6 | 102.6 | 15000 |
| 1738795200 | 102.55 | 0.05 | 0.05 | 102.56 | 102.6 | 102.55 | 21000 |
| 1738708800 | 102.5 | -0.25 | -0.24 | 102.51 | 102.65 | 102.5 | 57000 |
| 1738622400 | 102.75 | -1.75 | -1.67 | 102.61 | 102.75 | 102.5 | 59000 |
| 1738363200 | 104.5 | 1.98 | 1.93 | 102.55 | 104.5 | 102.55 | 150000 |
| 1738276800 | 102.52 | 0.02 | 0.02 | 102.52 | 102.52 | 102.52 | 2000 |
| 1738190400 | 102.5 | 0 | 0.00 | 102.03 | 102.5 | 102.03 | 6000 |
| 1738104000 | 102.5 | 0.49 | 0.48 | 102.01 | 102.5 | 102.01 | 57000 |
| 1738017600 | 102.01 | 0.01 | 0.01 | 102.25 | 102.25 | 102.01 | 10000 |
| 1737758400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 225000 |
| 1737672000 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 82000 |
| 1737585600 | 102.5 | 0.21 | 0.21 | 101.75 | 102.5 | 101.75 | 24000 |
| 1737499200 | 102.29 | -0.11 | -0.11 | 102.29 | 102.29 | 102.29 | 1000 |
| 1737412800 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 34000 |
| 1737153600 | 102.4 | 0.65 | 0.64 | 101.8 | 102.4 | 101.8 | 52000 |
| 1737067200 | 101.75 | -0.25 | -0.25 | 102 | 102 | 101.75 | 78000 |
| 1736980800 | 102 | -0.5 | -0.49 | 102.5 | 102.5 | 102 | 47000 |
| 1736894400 | 102.5 | 0.49 | 0.48 | 102.51 | 103 | 102.5 | 75000 |
| 1736808000 | 102.01 | -0.99 | -0.96 | 103 | 103 | 102.01 | 52000 |
| 1736548800 | 103 | -0.1 | -0.10 | 103.1 | 103.1 | 102.5 | 71000 |
| 1736462400 | 103.1 | 0.1 | 0.10 | 103.1 | 103.1 | 103.1 | 21000 |
| 1736376000 | 103 | 0.49 | 0.48 | 103 | 103 | 103 | 18000 |
| 1736289600 | 102.51 | 0 | 0.00 | 102.51 | 102.51 | 102.51 | 0 |
| 1736203200 | 102.51 | -0.49 | -0.48 | 103 | 103 | 102.5 | 52000 |
| 1735944000 | 103 | -1 | -0.96 | 103 | 103 | 103 | 61000 |
| 1735857600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1735684800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1735598400 | 104 | 1 | 0.97 | 103 | 104 | 103 | 54000 |
| 1735339200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 25000 |
| 1735069200 | 103 | -0.5 | -0.48 | 103 | 103 | 103 | 25000 |
| 1734993600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 5000 |
| 1734734400 | 103.5 | 0 | 0.00 | 103.5 | 103.9 | 103.5 | 139000 |
| 1734648000 | 103.5 | 0 | 0.00 | 103.9 | 103.9 | 103 | 151000 |
| 1734561600 | 103.5 | -0.4 | -0.38 | 103.9 | 103.9 | 103.5 | 53000 |
| 1734475200 | 103.9 | 0.4 | 0.39 | 103 | 103.9 | 103 | 13000 |
| 1734388800 | 103.5 | 1 | 0.98 | 102.84 | 103.5 | 102.84 | 65000 |
| 1734129600 | 102.5 | 0.5 | 0.49 | 102 | 102.5 | 102 | 28000 |
| 1734043200 | 102 | 0 | 0.00 | 102 | 102 | 102 | 16000 |
| 1733956800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 5000 |
| 1733870400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 36000 |
| 1733784000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733524800 | 102 | 0 | 0.00 | 102.01 | 102.01 | 102 | 7000 |
| 1733438400 | 102 | 0 | 0.00 | 102.01 | 102.01 | 102 | 5000 |
| 1733352000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 18000 |
| 1733265600 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 8000 |
| 1733179200 | 102.5 | 0.5 | 0.49 | 102.1 | 102.5 | 102.1 | 30000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
