Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemtrade Logistics Income Fund (TSX: CHE-UN )

9.180 +0.060 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.730 6.950 6.570 6.910 88,322 +0.41(+6.31%)
May 28, 2009 6.620 6.730 6.440 6.500 72,038 -0.13(-1.96%)
May 27, 2009 6.620 6.890 6.530 6.630 77,291 +0.10(+1.53%)
May 26, 2009 6.330 6.600 6.270 6.530 56,147 +0.33(+5.32%)
May 25, 2009 6.430 6.430 6.160 6.200 34,305 -0.20(-3.13%)
May 22, 2009 6.500 6.630 6.260 6.400 42,107 -0.06(-0.93%)
May 21, 2009 6.710 6.710 6.260 6.460 35,333 +0.02(+0.31%)
May 20, 2009 6.350 6.600 6.320 6.440 71,616 +0.17(+2.71%)
May 19, 2009 6.200 6.300 6.160 6.270 33,320 +0.12(+1.95%)
May 17, 2009 6.300 6.320 6.110 6.150 7,490 +0.00(+0.00%)
May 15, 2009 6.300 6.320 6.110 6.150 34,290 -0.05(-0.81%)
May 14, 2009 6.100 6.450 6.010 6.200 139,795 +0.12(+1.97%)
May 13, 2009 6.720 6.730 6.050 6.080 237,567 -0.82(-11.88%)
May 12, 2009 6.850 6.990 6.600 6.900 136,090 +0.28(+4.23%)
May 11, 2009 6.390 6.770 6.170 6.620 85,282 +0.42(+6.77%)
May 08, 2009 6.030 6.370 5.860 6.200 87,231 +0.25(+4.20%)
May 07, 2009 6.090 6.090 5.900 5.950 79,783 +0.03(+0.51%)
May 06, 2009 5.650 5.940 5.650 5.920 124,431 +0.27(+4.78%)
May 05, 2009 5.400 5.850 5.400 5.650 107,418 +0.27(+5.02%)
May 04, 2009 5.360 5.450 5.300 5.380 38,152 +0.08(+1.51%)
May 01, 2009 5.160 5.300 5.150 5.300 27,274 +0.15(+2.91%)
Apr 30, 2009 5.150 5.340 5.100 5.150 92,759 +0.04(+0.78%)
Apr 29, 2009 5.300 5.350 5.100 5.110 146,721 -0.16(-3.04%)
Apr 28, 2009 5.460 5.500 5.250 5.270 67,784 -0.33(-5.89%)
Apr 27, 2009 5.580 5.690 5.490 5.600 49,141 +0.05(+0.90%)
Apr 24, 2009 5.810 5.820 5.550 5.550 69,735 -0.21(-3.65%)
Apr 23, 2009 5.730 5.850 5.640 5.760 35,601 +0.06(+1.05%)
Apr 22, 2009 5.650 5.820 5.600 5.700 30,706 +0.10(+1.79%)
Apr 21, 2009 5.590 5.670 5.410 5.600 62,565 +0.00(+0.00%)
Apr 20, 2009 5.850 5.850 5.560 5.600 79,600 -0.15(-2.61%)
Apr 17, 2009 5.840 5.980 5.610 5.750 69,790 +0.19(+3.42%)
Apr 16, 2009 5.600 5.740 5.510 5.560 60,899 +0.06(+1.09%)
Apr 15, 2009 5.500 5.670 5.480 5.500 66,782 +0.05(+0.92%)
Apr 14, 2009 5.580 5.580 5.420 5.450 82,863 +0.05(+0.93%)
Apr 13, 2009 5.400 5.480 5.130 5.400 71,948 +0.30(+5.88%)
Apr 09, 2009 5.080 6.140 4.980 5.100 78,797 +0.09(+1.80%)
Apr 08, 2009 4.980 6.140 4.980 5.010 73,792 -0.01(-0.20%)
Apr 07, 2009 5.010 5.060 4.980 5.020 83,787 +0.02(+0.40%)
Apr 06, 2009 4.990 5.060 4.950 5.000 137,697 +0.04(+0.81%)
Apr 03, 2009 5.100 6.140 4.960 4.960 61,559 -0.01(-0.20%)
Apr 02, 2009 5.100 5.090 4.970 4.970 256,186 -0.12(-2.36%)
Apr 01, 2009 4.960 5.090 4.850 5.090 152,341 +0.11(+2.21%)
Mar 31, 2009 5.000 5.050 4.910 4.980 126,827 +0.03(+0.61%)
Mar 30, 2009 5.190 6.140 4.950 4.950 96,623 -0.65(-11.61%)
Mar 26, 2009 5.750 5.610 5.560 5.600 167,635 +0.04(+0.72%)
Mar 25, 2009 6.010 6.140 5.560 5.560 137,678 -0.45(-7.49%)
Mar 24, 2009 6.000 6.140 6.010 6.010 116,030 -0.08(-1.31%)
Mar 23, 2009 5.690 6.090 6.000 6.090 75,687 +0.31(+5.36%)
Mar 20, 2009 6.070 6.070 5.750 5.780 37,176 +0.03(+0.52%)
Mar 19, 2009 6.060 5.890 5.740 5.750 54,782 +0.05(+0.88%)
Mar 18, 2009 5.830 5.830 5.550 5.700 45,472 +0.15(+2.70%)
Mar 17, 2009 5.440 5.600 5.330 5.550 141,803 +0.21(+3.93%)
Mar 16, 2009 5.410 5.450 5.080 5.340 68,321 -0.07(-1.29%)
Mar 13, 2009 5.450 5.450 5.290 5.410 26,629 +0.06(+1.12%)
Mar 12, 2009 5.100 5.370 5.050 5.350 27,008 +0.19(+3.68%)
Mar 11, 2009 5.080 5.220 5.010 5.160 39,259 +0.11(+2.18%)
Mar 10, 2009 4.710 5.050 4.600 5.050 102,731 +0.40(+8.60%)
Mar 09, 2009 4.530 4.780 4.530 4.650 39,231 -0.03(-0.64%)
Mar 06, 2009 4.590 4.790 4.590 4.680 61,728 -0.01(-0.21%)
Mar 05, 2009 4.920 4.960 4.650 4.690 57,666 -0.22(-4.48%)
Mar 04, 2009 4.630 5.010 4.450 4.910 132,533 -0.33(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.