Chemtrade Logistics Income Fund (CHE.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 10.65 | -0.2 | -1.84 | 10.87 | 10.91 | 10.64 | 354294 |
| 1735944000 | 10.85 | 0.03 | 0.28 | 10.85 | 10.9 | 10.79 | 228372 |
| 1735857600 | 10.82 | -0.12 | -1.10 | 11 | 11.06 | 10.81 | 255778 |
| 1735684800 | 10.94 | 0.12 | 1.11 | 10.87 | 10.94 | 10.81 | 193517 |
| 1735598400 | 10.82 | -0.09 | -0.82 | 10.9 | 10.9 | 10.78 | 178051 |
| 1735339200 | 10.91 | 0.07 | 0.65 | 10.83 | 11 | 10.83 | 116322 |
| 1735069200 | 10.84 | -0.02 | -0.18 | 10.85 | 10.89 | 10.75 | 69371 |
| 1734993600 | 10.86 | 0.04 | 0.37 | 10.83 | 10.91 | 10.73 | 103063 |
| 1734734400 | 10.82 | 0.01 | 0.09 | 10.72 | 10.93 | 10.71 | 234726 |
| 1734648000 | 10.81 | -0.09 | -0.83 | 10.9 | 10.94 | 10.78 | 123392 |
| 1734561600 | 10.9 | -0.09 | -0.82 | 10.97 | 11.06 | 10.85 | 304743 |
| 1734475200 | 10.99 | -0.12 | -1.08 | 11.05 | 11.09 | 10.95 | 289365 |
| 1734388800 | 11.11 | 0.12 | 1.09 | 10.98 | 11.25 | 10.98 | 309328 |
| 1734129600 | 10.99 | -0.29 | -2.57 | 11.26 | 11.27 | 10.9 | 575902 |
| 1734043200 | 11.28 | -0.09 | -0.79 | 11.4 | 11.4 | 11.25 | 199782 |
| 1733956800 | 11.37 | -0.02 | -0.18 | 11.34 | 11.45 | 11.3 | 279204 |
| 1733870400 | 11.39 | -0.44 | -3.72 | 11.74 | 11.74 | 11.33 | 435879 |
| 1733784000 | 11.83 | 0 | 0.00 | 11.87 | 11.99 | 11.83 | 212411 |
| 1733524800 | 11.83 | 0.05 | 0.42 | 11.72 | 11.88 | 11.69 | 197439 |
| 1733438400 | 11.78 | -0.26 | -2.16 | 12.05 | 12.05 | 11.78 | 395179 |
| 1733352000 | 12.04 | 0.07 | 0.58 | 12.03 | 12.05 | 11.89 | 477771 |
| 1733265600 | 11.97 | 0.1 | 0.84 | 11.87 | 12.03 | 11.87 | 288915 |
| 1733179200 | 11.87 | 0.05 | 0.42 | 11.77 | 11.96 | 11.75 | 269999 |
| 1732920000 | 11.82 | 0.06 | 0.51 | 11.81 | 11.85 | 11.71 | 279490 |
| 1732833600 | 11.76 | 0.24 | 2.08 | 11.58 | 11.82 | 11.56 | 368033 |
| 1732747200 | 11.52 | 0.21 | 1.86 | 11.41 | 11.54 | 11.32 | 291179 |
| 1732660800 | 11.31 | -0.3 | -2.58 | 11.55 | 11.57 | 11.29 | 369192 |
| 1732574400 | 11.61 | 0.11 | 0.96 | 11.54 | 11.65 | 11.54 | 303896 |
| 1732315200 | 11.5 | 0.06 | 0.52 | 11.44 | 11.54 | 11.37 | 246535 |
| 1732228800 | 11.44 | -0.01 | -0.09 | 11.41 | 11.46 | 11.34 | 437724 |
| 1732142400 | 11.45 | -0.05 | -0.43 | 11.46 | 11.54 | 11.38 | 220646 |
| 1732056000 | 11.5 | -0.1 | -0.86 | 11.54 | 11.63 | 11.48 | 277405 |
| 1731969600 | 11.6 | 0.06 | 0.52 | 11.55 | 11.69 | 11.54 | 618830 |
| 1731710400 | 11.54 | 0.45 | 4.06 | 11.2 | 11.58 | 11.2 | 919594 |
| 1731624000 | 11.09 | 0.09 | 0.82 | 10.99 | 11.14 | 10.99 | 211511 |
| 1731537600 | 11 | -0.02 | -0.18 | 11 | 11.06 | 10.98 | 127501 |
| 1731451200 | 11.02 | -0.07 | -0.63 | 11.09 | 11.09 | 10.91 | 237337 |
| 1731364800 | 11.09 | 0.07 | 0.64 | 11.02 | 11.09 | 10.99 | 193532 |
| 1731105600 | 11.02 | -0.23 | -2.04 | 11.22 | 11.23 | 10.97 | 245762 |
| 1731019200 | 11.25 | 0.22 | 1.99 | 11.03 | 11.28 | 11.01 | 233479 |
| 1730932800 | 11.03 | 0.01 | 0.09 | 10.99 | 11.15 | 10.98 | 234234 |
| 1730846400 | 11.02 | 0.02 | 0.18 | 10.94 | 11.05 | 10.94 | 209265 |
| 1730760000 | 11 | 0.07 | 0.64 | 10.94 | 11.05 | 10.94 | 209255 |
| 1730497200 | 10.93 | 0.13 | 1.20 | 10.82 | 10.98 | 10.82 | 189224 |
| 1730410800 | 10.8 | -0.21 | -1.91 | 10.87 | 11 | 10.79 | 272756 |
| 1730324400 | 11.01 | 0.16 | 1.47 | 10.85 | 11.05 | 10.85 | 185948 |
| 1730238000 | 10.85 | -0.01 | -0.09 | 10.85 | 10.9 | 10.78 | 141730 |
| 1730151600 | 10.86 | -0.15 | -1.36 | 11 | 11.05 | 10.86 | 218734 |
| 1729892400 | 11.01 | 0.03 | 0.27 | 10.95 | 11.08 | 10.95 | 229037 |
| 1729806000 | 10.98 | -0.02 | -0.18 | 10.96 | 11 | 10.91 | 143693 |
| 1729719600 | 11 | -0.18 | -1.61 | 11.11 | 11.2 | 10.96 | 262605 |
| 1729633200 | 11.18 | 0.18 | 1.64 | 11 | 11.19 | 10.95 | 222567 |
| 1729546800 | 11 | -0.14 | -1.26 | 11.13 | 11.16 | 11 | 230664 |
| 1729287600 | 11.14 | -0.04 | -0.36 | 11.18 | 11.23 | 11.12 | 122371 |
| 1729201200 | 11.18 | 0.18 | 1.64 | 11.08 | 11.32 | 11.04 | 281739 |
| 1729114800 | 11 | -0.02 | -0.18 | 11.03 | 11.09 | 10.99 | 174164 |
| 1729028400 | 11.02 | -0.14 | -1.25 | 11.17 | 11.18 | 11.02 | 131529 |
| 1728682800 | 11.16 | -0.02 | -0.18 | 11.19 | 11.22 | 11.16 | 97324 |
| 1728596400 | 11.18 | 0.03 | 0.27 | 11.19 | 11.22 | 11.14 | 147166 |
| 1728510000 | 11.15 | 0.08 | 0.72 | 11.09 | 11.19 | 11.06 | 167440 |
| 1728423600 | 11.07 | 0.06 | 0.54 | 11.07 | 11.11 | 10.97 | 141898 |
| 1728337200 | 11.01 | -0.14 | -1.26 | 11.15 | 11.19 | 11 | 198792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
