Chemtrade Logistics Income Fund Stock Price (Quote)
$8.80
-0.0600 (-0.677%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.29 | $8.92 | Friday, 3rd May 2024 CHE-UN.TO stock ended at $8.80. This is 0.677% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.60% from a day low at $8.74 to a day high of $8.88. |
| 90 days | $7.77 | $8.99 | |
| 52 weeks | $7.16 | $9.23 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.86 | $8.88 | $8.74 | $8.80 | 148 403 |
| May 02, 2024 | $8.75 | $8.92 | $8.70 | $8.86 | 226 800 |
| May 01, 2024 | $8.71 | $8.84 | $8.66 | $8.79 | 151 200 |
| Apr 30, 2024 | $8.80 | $8.84 | $8.70 | $8.79 | 131 502 |
| Apr 29, 2024 | $8.83 | $8.89 | $8.76 | $8.85 | 220 967 |
| Apr 26, 2024 | $8.64 | $8.87 | $8.60 | $8.85 | 510 860 |
| Apr 25, 2024 | $8.44 | $8.60 | $8.41 | $8.56 | 128 894 |
| Apr 24, 2024 | $8.45 | $8.53 | $8.44 | $8.48 | 147 548 |
| Apr 23, 2024 | $8.38 | $8.49 | $8.34 | $8.44 | 240 216 |
| Apr 22, 2024 | $8.42 | $8.42 | $8.29 | $8.40 | 135 457 |
| Apr 19, 2024 | $8.31 | $8.43 | $8.30 | $8.37 | 193 048 |
| Apr 18, 2024 | $8.41 | $8.41 | $8.30 | $8.32 | 175 425 |
| Apr 17, 2024 | $8.43 | $8.47 | $8.34 | $8.39 | 103 859 |
| Apr 16, 2024 | $8.44 | $8.47 | $8.35 | $8.44 | 146 672 |
| Apr 15, 2024 | $8.60 | $8.68 | $8.42 | $8.48 | 158 654 |
| Apr 12, 2024 | $8.66 | $8.71 | $8.55 | $8.59 | 205 808 |
| Apr 11, 2024 | $8.68 | $8.69 | $8.57 | $8.66 | 132 996 |
| Apr 10, 2024 | $8.65 | $8.67 | $8.51 | $8.66 | 136 247 |
| Apr 09, 2024 | $8.74 | $8.76 | $8.63 | $8.68 | 208 057 |
| Apr 08, 2024 | $8.64 | $8.74 | $8.62 | $8.70 | 147 356 |
| Apr 05, 2024 | $8.54 | $8.72 | $8.50 | $8.64 | 254 542 |
| Apr 04, 2024 | $8.60 | $8.64 | $8.52 | $8.56 | 185 763 |
| Apr 03, 2024 | $8.50 | $8.64 | $8.47 | $8.62 | 201 744 |
| Apr 02, 2024 | $8.50 | $8.54 | $8.46 | $8.50 | 227 123 |
| Apr 01, 2024 | $8.50 | $8.55 | $8.43 | $8.52 | 156 177 |
