Chartwell Retirement Residences (CSH-UN.TO) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	20.39	20.77	20.36	20.74	+1.72%	496,142
2026-09-01	20.53	20.63	20.14	20.39	-1.12%	688,778
2026-08-31	20.48	20.75	20.47	20.62	-0.39%	408,023
2026-08-28	20.96	21.00	20.58	20.70	-1.33%	425,923
2026-08-27	21.23	21.23	20.82	20.98	-1.18%	326,671
2026-08-26	21.05	21.43	21.05	21.23	+1.00%	317,910
2026-08-25	21.10	21.23	20.95	21.02	-0.19%	549,345
2026-08-24	20.87	21.13	20.78	21.06	+1.25%	441,274
2026-08-21	21.00	21.07	20.73	20.80	-0.95%	2,618,539
2026-08-20	21.02	21.15	20.96	21.00	-0.38%	1,071,775
2026-08-19	20.82	21.18	20.70	21.08	+1.49%	799,825
2026-08-18	20.58	20.77	20.42	20.77	+1.76%	566,072
2026-08-17	20.75	20.75	20.32	20.41	-1.64%	684,622
2026-08-14	21.00	21.12	20.71	20.75	-1.24%	508,505
2026-08-13	21.35	21.50	20.92	21.01	-0.76%	483,733
2026-08-12	21.10	21.52	20.77	21.17	+0.09%	1,057,362
2026-08-11	21.21	21.34	21.09	21.15	+0.24%	466,223
2026-08-10	21.33	21.48	21.00	21.10	-1.49%	625,763
2026-08-07	21.92	21.92	21.00	21.42	-2.77%	1,168,842
2026-08-06	22.01	22.13	21.85	22.03	-0.23%	475,937
2026-08-05	22.10	22.20	21.86	22.08	+0.87%	331,643
2026-08-04	22.52	22.57	21.88	21.89	-3.10%	563,545
2026-07-31	22.74	22.78	22.50	22.59	-0.96%	271,123
2026-07-30	22.86	23.13	22.68	22.81	-0.91%	197,096
2026-07-29	23.26	23.26	22.86	23.02	-0.78%	213,046
2026-07-28	23.20	23.38	23.03	23.20	+0.04%	248,758
2026-07-27	23.07	23.20	22.77	23.19	+1.18%	442,249
2026-07-24	22.43	22.92	22.26	22.92	+2.87%	253,963
2026-07-23	22.26	22.47	22.09	22.28	-0.09%	384,072
2026-07-22	22.40	22.67	22.30	22.30	-1.63%	221,671
2026-07-21	22.70	22.90	22.49	22.67	-0.09%	187,159
2026-07-20	22.90	23.03	22.67	22.69	-1.48%	218,048
2026-07-17	22.74	23.08	22.74	23.03	+0.83%	139,852
2026-07-16	22.72	23.14	22.56	22.84	+0.13%	279,842
2026-07-15	22.75	23.06	22.53	22.81	-0.13%	300,097
2026-07-14	22.87	23.15	22.82	22.84	-0.48%	163,804
2026-07-13	22.92	23.19	22.90	22.95	-0.26%	201,406
2026-07-10	23.22	23.31	22.93	23.01	-0.90%	262,410
2026-07-09	23.01	23.29	22.95	23.22	+0.78%	248,034
2026-07-08	22.93	23.26	22.81	23.04	-0.13%	414,681
2026-07-07	22.76	23.34	22.76	23.07	-0.60%	452,889
2026-07-06	23.38	23.38	22.90	23.21	-0.26%	266,396
2026-07-03	22.95	23.31	22.91	23.27	+0.95%	83,867
2026-07-02	22.56	23.13	22.04	23.05	+3.13%	574,137
2026-06-30	22.51	22.60	22.26	22.35	-0.31%	438,778
2026-06-29	22.34	22.60	22.24	22.42	+0.31%	254,462
2026-06-26	22.60	22.76	22.27	22.35	-1.02%	603,823
2026-06-25	22.54	22.79	22.53	22.58	-0.18%	325,199
2026-06-24	22.15	22.62	22.15	22.62	+1.94%	804,826
2026-06-23	21.79	22.38	21.79	22.19	+1.88%	1,000,571
2026-06-22	21.57	21.81	21.35	21.78	+0.93%	408,516
2026-06-19	21.46	21.79	21.40	21.58	+0.28%	858,155
2026-06-18	21.12	21.80	21.06	21.52	+2.04%	581,370
2026-06-17	21.10	21.25	20.97	21.09	-0.19%	445,135
2026-06-16	20.82	21.22	20.82	21.13	+1.44%	296,459
2026-06-15	21.00	21.08	20.63	20.83	+0.53%	518,700
2026-06-12	20.87	21.11	20.71	20.72	-0.24%	552,364
2026-06-11	21.11	21.31	20.77	20.77	-1.84%	920,446
2026-06-10	21.32	21.36	20.99	21.16	-0.33%	328,106
2026-06-09	21.44	21.67	21.20	21.23	-0.79%	623,213
2026-06-08	21.41	21.55	21.08	21.40	-0.28%	640,744
2026-06-05	20.67	21.60	20.67	21.46	+3.87%	557,350
2026-06-04	20.33	20.67	20.31	20.66	-0.34%	381,398
2026-06-03	20.36	20.97	20.33	20.73	+1.92%	499,781
2026-06-02	20.00	20.52	19.94	20.34	+1.45%	719,711
2026-06-01	20.24	20.28	19.84	20.05	-0.74%	677,232
2026-05-29	20.05	20.50	20.00	20.20	+0.85%	675,795
2026-05-28	20.40	20.58	19.96	20.03	-2.72%	1,444,067
2026-05-27	20.81	21.01	20.49	20.59	-1.10%	456,051
2026-05-26	20.75	20.98	20.66	20.82	+0.29%	271,007
2026-05-25	20.95	21.11	20.76	20.76	-0.19%	228,057
2026-05-22	20.85	21.03	20.68	20.80	-0.29%	427,908
2026-05-21	20.73	20.95	20.63	20.86	-0.05%	281,820
2026-05-20	20.68	20.94	20.68	20.87	+1.41%	230,738
2026-05-19	20.60	20.91	20.56	20.58	-0.48%	276,649
2026-05-15	20.60	20.88	20.32	20.68	+0.10%	597,306
2026-05-14	20.98	21.09	20.62	20.66	-0.96%	322,592
2026-05-13	20.78	21.18	20.62	20.86	+0.63%	657,902
2026-05-12	21.10	21.10	20.73	20.73	-1.52%	520,647
2026-05-11	21.70	22.00	21.03	21.05	-2.68%	589,770
2026-05-08	22.00	22.26	21.49	21.63	+0.23%	520,906
2026-05-07	22.19	22.49	21.58	21.58	-2.57%	454,909
2026-05-06	22.48	22.70	22.15	22.15	-0.54%	598,874
2026-05-05	22.01	22.38	22.00	22.27	+1.69%	350,044
2026-05-04	21.80	22.06	21.68	21.90	+0.60%	352,318
2026-05-01	21.56	21.93	21.47	21.77	+1.07%	365,268
2026-04-30	21.33	21.54	21.05	21.54	+1.51%	845,202
2026-04-29	21.25	21.59	21.09	21.22	+0.90%	714,602
2026-04-28	20.49	21.20	20.36	21.03	+2.59%	527,916
2026-04-27	20.59	20.83	20.45	20.50	-1.25%	266,184
2026-04-24	20.51	20.90	20.51	20.76	+1.47%	246,084
2026-04-23	20.67	20.83	20.37	20.46	-0.49%	282,601
2026-04-22	20.55	20.70	20.43	20.56	+0.78%	255,442
2026-04-21	20.91	20.97	20.40	20.40	-2.86%	520,865
2026-04-20	20.90	21.21	20.68	21.00	-0.28%	259,921
2026-04-17	21.48	21.55	21.00	21.06	-1.96%	425,551
2026-04-16	21.18	21.54	21.08	21.48	+1.18%	362,036
2026-04-15	20.83	21.28	20.82	21.23	+1.77%	304,977
2026-04-14	21.06	21.22	20.82	20.86	-1.32%	293,400
2026-04-13	21.35	21.35	21.03	21.14	-1.49%	257,324
2026-04-10	21.30	21.56	21.24	21.46	+0.89%	151,990
2026-04-09	21.25	21.53	21.16	21.27	+0.14%	294,567
2026-04-08	21.49	21.76	21.19	21.24	-0.19%	415,073
2026-04-07	21.27	21.40	21.12	21.28	+0.33%	165,608
2026-04-06	21.30	21.58	21.21	21.21	-0.56%	171,745
2026-04-02	21.00	21.35	20.86	21.33	+1.23%	318,194
2026-04-01	20.09	21.09	20.09	21.07	+4.72%	579,250
2026-03-31	19.70	20.31	19.70	20.12	+2.24%	574,997
2026-03-30	19.78	20.01	19.40	19.68	+0.46%	372,299
2026-03-27	19.71	19.78	19.39	19.59	-0.76%	363,576
2026-03-26	19.87	19.91	19.70	19.74	-0.20%	428,851
2026-03-25	19.72	19.97	19.61	19.78	+1.02%	583,397
2026-03-24	19.83	20.04	19.58	19.58	-1.46%	425,664
2026-03-23	19.78	20.12	19.78	19.87	+1.27%	405,436
2026-03-20	20.38	20.47	19.62	19.62	-4.06%	1,805,039
2026-03-19	20.70	20.77	20.24	20.45	-2.01%	394,750
2026-03-18	21.01	21.25	20.72	20.87	-1.56%	445,047
2026-03-17	21.31	21.52	21.08	21.20	-0.93%	342,221
2026-03-16	21.01	21.48	21.01	21.40	+1.95%	409,053
2026-03-13	21.29	22.04	20.06	20.99	-1.64%	456,915
2026-03-12	21.89	21.89	21.21	21.34	-2.07%	443,427
2026-03-11	21.19	21.87	21.06	21.79	+2.83%	419,110
2026-03-10	21.49	21.80	21.19	21.19	-1.44%	342,050
2026-03-09	21.00	21.67	20.69	21.50	+1.70%	563,397
2026-03-06	21.26	21.26	20.85	21.14	-1.21%	399,655
2026-03-05	21.59	21.60	21.24	21.40	-0.83%	266,350
2026-03-04	21.87	21.96	21.58	21.58	-1.24%	298,033
2026-03-03	21.96	22.03	21.47	21.85	-1.22%	318,846
2026-03-02	22.20	22.55	22.01	22.12	-0.45%	402,199
2026-02-27	22.24	23.21	22.14	22.22	+1.14%	791,407
2026-02-26	22.13	22.24	21.97	21.97	-0.68%	197,941
2026-02-25	22.03	22.27	21.94	22.12	-0.27%	257,397
2026-02-24	22.30	22.33	21.96	22.18	-0.22%	350,726
2026-02-23	21.90	22.38	21.81	22.23	+1.60%	411,671
2026-02-20	21.77	22.07	21.72	21.88	+0.23%	977,416
2026-02-19	22.13	22.13	21.80	21.83	-1.31%	223,211
2026-02-18	22.01	22.27	21.97	22.12	-0.49%	380,100
2026-02-17	21.79	22.37	21.79	22.23	+1.55%	525,367
2026-02-13	21.33	21.92	21.33	21.89	+2.24%	416,403
2026-02-12	21.24	21.52	21.06	21.41	+0.99%	657,990
2026-02-11	20.87	21.30	20.76	21.20	+1.34%	278,657
2026-02-10	20.92	21.29	20.90	20.92	+0.05%	276,666
2026-02-09	21.09	21.18	20.77	20.91	-0.33%	327,413
2026-02-06	21.16	21.23	20.71	20.98	-0.47%	217,670
2026-02-05	20.92	21.42	20.84	21.08	+0.76%	285,412
2026-02-04	20.62	21.14	20.58	20.92	+1.70%	354,098
2026-02-03	20.77	20.77	20.38	20.57	-0.10%	474,177
2026-02-02	20.22	20.87	20.01	20.59	+1.83%	613,678
2026-01-30	20.32	20.44	20.03	20.22	-1.08%	385,014
2026-01-29	20.55	20.68	20.31	20.44	-0.63%	509,895
2026-01-28	20.55	20.87	20.55	20.57	+0.00%	326,372
2026-01-27	20.90	20.95	20.44	20.57	-1.20%	327,115
2026-01-26	20.90	21.05	20.57	20.82	-0.29%	251,552
2026-01-23	21.15	21.38	20.84	20.88	-1.37%	522,005
2026-01-22	21.34	21.62	21.17	21.17	+0.00%	450,215
2026-01-21	21.58	21.58	21.04	21.17	-0.94%	345,429
2026-01-20	21.33	21.58	21.10	21.37	+0.00%	306,342
2026-01-19	21.20	21.45	21.18	21.37	+0.90%	142,734
2026-01-16	21.15	21.28	21.00	21.18	+0.19%	222,895
2026-01-15	21.05	21.21	20.89	21.14	+0.57%	346,603
2026-01-14	21.04	21.47	20.92	21.02	-0.61%	350,923
2026-01-13	20.46	21.23	20.46	21.15	+3.37%	473,463
2026-01-12	20.20	20.59	20.03	20.46	+1.14%	510,581
2026-01-09	20.50	20.51	20.16	20.23	-0.98%	310,973
2026-01-08	20.11	20.57	20.10	20.43	+1.19%	334,216
2026-01-07	20.18	20.42	20.15	20.19	-0.54%	259,328
2026-01-06	20.16	20.50	20.16	20.30	+0.05%	326,842
2026-01-05	19.89	20.76	19.79	20.29	+2.01%	565,690
2026-01-02	20.00	20.05	19.86	19.89	-1.04%	119,439
2025-12-31	20.07	20.12	19.85	20.10	+0.10%	243,679
2025-12-30	20.23	20.27	20.06	20.08	-0.35%	168,916
2025-12-29	20.09	20.33	20.01	20.15	+0.60%	424,336
2025-12-24	20.42	20.42	20.01	20.03	-1.67%	186,848
2025-12-23	20.65	20.75	20.28	20.37	-1.26%	187,183
2025-12-22	20.66	21.04	20.63	20.63	-0.15%	261,797
2025-12-19	20.60	20.68	20.40	20.66	+0.54%	1,751,467
2025-12-18	20.19	20.60	19.50	20.55	+2.65%	584,609
2025-12-17	20.25	20.25	19.88	20.02	-1.09%	303,383
2025-12-16	20.60	20.60	20.23	20.24	-1.27%	295,206
2025-12-15	20.21	20.67	20.21	20.50	+1.38%	582,812
2025-12-12	19.86	20.27	19.85	20.22	+1.61%	379,967
2025-12-11	19.86	20.00	19.71	19.90	-0.75%	437,228
2025-12-10	19.88	20.06	19.76	20.05	+1.16%	462,181
2025-12-09	19.82	20.01	19.80	19.82	-0.15%	339,808
2025-12-08	19.88	19.97	19.81	19.85	-0.25%	307,281
2025-12-05	19.93	20.00	19.82	19.90	-0.55%	211,096
2025-12-04	20.15	20.19	19.84	20.01	+0.05%	257,567
2025-12-03	19.87	20.04	19.81	20.00	+0.30%	329,123
2025-12-02	19.99	19.99	19.81	19.94	+0.40%	175,881
2025-12-01	20.04	20.11	19.72	19.86	-1.59%	309,091
2025-11-28	20.44	20.48	20.03	20.18	-0.59%	131,183
2025-11-27	20.48	20.48	20.15	20.30	+0.59%	114,031
2025-11-26	20.57	20.58	20.17	20.18	-1.66%	329,005
2025-11-25	20.36	20.74	20.36	20.52	+0.44%	360,574
2025-11-24	20.47	20.58	20.30	20.43	+0.64%	347,622
2025-11-21	19.88	20.47	19.88	20.30	+2.27%	519,519
2025-11-20	20.41	20.43	19.83	19.85	-2.84%	235,474
2025-11-19	20.49	20.68	20.42	20.43	-0.54%	245,106
2025-11-18	19.86	20.57	19.86	20.54	+2.91%	367,481
2025-11-17	19.63	20.15	19.63	19.96	+0.96%	660,745
2025-11-14	19.69	20.10	19.69	19.77	-0.25%	395,490
2025-11-13	20.01	20.21	19.79	19.82	-1.83%	403,890
2025-11-12	19.75	20.23	19.67	20.19	+2.70%	416,530
2025-11-11	19.65	19.75	19.41	19.66	+0.46%	203,052
2025-11-10	19.76	20.17	19.57	19.57	-0.86%	486,999
2025-11-07	20.22	20.56	19.57	19.74	-3.61%	551,704
2025-11-06	20.92	20.92	20.32	20.48	-0.19%	297,068
2025-11-05	20.54	20.62	20.45	20.52	+0.49%	402,767
2025-11-04	20.83	20.89	20.39	20.42	-1.97%	374,746
2025-11-03	20.79	20.84	20.50	20.83	+0.77%	423,965
2025-10-31	20.44	20.85	20.36	20.67	+1.37%	390,812
2025-10-30	20.35	20.52	20.18	20.39	+0.05%	266,971
2025-10-29	20.52	20.70	20.24	20.38	-0.88%	316,542
2025-10-28	20.98	21.05	20.55	20.56	-1.11%	486,052
2025-10-27	20.88	20.95	20.77	20.79	-0.53%	252,458
2025-10-24	20.91	21.07	20.89	20.90	-0.33%	128,750
2025-10-23	20.89	20.97	20.72	20.97	+0.58%	210,567
2025-10-22	20.69	20.98	20.60	20.85	+0.29%	424,941
2025-10-21	20.49	20.93	20.49	20.79	+0.87%	373,658
2025-10-20	20.26	20.65	20.26	20.61	+1.63%	355,095
2025-10-17	19.44	20.30	18.85	20.28	+4.37%	546,846
2025-10-16	19.35	19.87	19.35	19.43	-0.56%	285,164
2025-10-15	19.62	19.73	19.43	19.54	-0.31%	419,508
2025-10-14	19.37	19.68	19.37	19.60	+0.46%	307,196
2025-10-10	19.58	19.62	19.40	19.51	-0.61%	348,274
2025-10-09	19.86	19.92	19.59	19.63	-1.21%	344,016
2025-10-08	20.08	20.08	19.66	19.87	-0.75%	259,365
2025-10-07	19.98	20.09	19.83	20.02	+0.05%	382,087
2025-10-06	20.31	20.35	20.00	20.01	-1.67%	268,570
2025-10-03	20.47	20.58	20.29	20.35	-0.44%	180,363
2025-10-02	20.39	20.45	20.28	20.44	+0.64%	201,856
2025-10-01	20.13	20.36	20.10	20.31	+0.64%	443,119
2025-09-30	20.25	20.49	20.05	20.18	-0.49%	503,780
2025-09-29	20.30	20.50	20.05	20.28	-0.05%	553,960
2025-09-26	19.77	20.34	19.65	20.29	+2.63%	615,390
2025-09-25	19.38	19.79	19.30	19.77	+2.07%	417,692
2025-09-24	19.38	19.46	19.29	19.37	-0.05%	461,848
2025-09-23	19.17	19.49	19.17	19.38	+0.99%	224,057
2025-09-22	19.33	19.38	19.14	19.19	-0.36%	256,093
2025-09-19	19.30	19.49	19.12	19.26	+0.68%	2,267,640
2025-09-18	19.05	19.26	19.05	19.13	+0.26%	338,863
2025-09-17	19.15	19.26	19.06	19.08	+0.00%	362,533
2025-09-16	19.21	19.28	18.98	19.08	-1.04%	295,688
2025-09-15	19.23	19.38	19.15	19.28	+0.42%	215,952
2025-09-12	19.26	19.30	19.00	19.20	+0.42%	292,518
2025-09-11	19.55	19.64	19.12	19.12	-1.95%	428,960
2025-09-10	19.54	19.57	19.42	19.50	+0.31%	270,871
2025-09-09	19.38	19.51	19.23	19.44	+0.05%	376,437
2025-09-08	19.28	19.52	19.15	19.43	+0.94%	398,516
2025-09-05	18.90	19.27	18.89	19.25	+1.85%	244,415

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Sept (+9.32%). Pire mois : Mars (-5.91%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.05%
Févr+6.10%
Mars-5.91%
Avr+2.94%
Mai-0.34%
Juin+6.81%
Juil-3.29%
Août-0.55%
Sept+9.32%
Oct+1.77%
Nov-3.12%
Déc+1.21%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Chartwell Retirement Residences (CSH-UN.TO) ?

20.74 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CSH-UN.TO ?

Plus haut à 23.38 et plus bas à 18.30 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Chartwell Retirement Residences ?

Historiquement, le mois le plus fort de CSH-UN.TO a été Sept (moyenne +9.32%) et le plus faible Mars (moyenne -5.91%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.