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 31, 2019 9.150 9.240 8.930 9.120 200,256 -0.10(-1.08%)
May 30, 2019 9.320 9.320 9.110 9.220 198,848 -0.16(-1.71%)
May 29, 2019 9.350 9.420 9.270 9.380 373,972 +0.05(+0.54%)
May 28, 2019 9.670 9.680 9.300 9.330 676,193 -0.35(-3.62%)
May 27, 2019 9.650 9.690 9.550 9.680 137,353 +0.08(+0.83%)
May 24, 2019 9.500 9.670 9.460 9.600 206,769 +0.15(+1.59%)
May 23, 2019 9.700 9.720 9.450 9.450 390,622 -0.26(-2.68%)
May 22, 2019 9.840 9.980 9.640 9.710 530,945 -0.13(-1.32%)
May 21, 2019 9.600 9.870 9.530 9.840 550,488 +0.30(+3.14%)
May 17, 2019 9.540 9.540 9.540 0 -0.09(-0.93%)
May 16, 2019 9.570 9.670 9.550 9.630 338,394 +0.09(+0.94%)
May 15, 2019 9.550 9.850 9.510 9.540 779,190 +0.01(+0.10%)
May 14, 2019 9.210 9.540 9.210 9.530 790,254 +0.35(+3.81%)
May 13, 2019 9.200 9.290 8.870 9.180 690,645 +0.02(+0.22%)
May 10, 2019 8.810 9.220 8.690 9.160 791,550 +0.50(+5.77%)
May 09, 2019 8.150 8.920 8.100 8.660 1,708,737 +0.51(+6.26%)
May 08, 2019 8.140 8.240 8.090 8.150 327,201 +0.05(+0.62%)
May 07, 2019 8.510 8.510 8.010 8.100 1,121,983 -0.44(-5.15%)
May 06, 2019 8.440 8.600 8.370 8.540 191,845 +0.00(+0.00%)
May 03, 2019 8.300 8.560 8.280 8.540 245,643 +0.28(+3.39%)
May 02, 2019 8.710 8.750 8.240 8.260 772,024 -0.54(-6.14%)
May 01, 2019 8.730 8.820 8.530 8.800 1,165,481 +0.05(+0.57%)
Apr 30, 2019 8.840 8.880 8.740 8.750 829,946 -0.10(-1.13%)
Apr 29, 2019 8.950 8.980 8.810 8.850 251,713 -0.11(-1.23%)
Apr 26, 2019 8.990 9.040 8.910 8.960 284,220 +0.05(+0.56%)
Apr 25, 2019 8.930 8.990 8.820 8.910 358,316 -0.05(-0.56%)
Apr 24, 2019 9.170 9.170 8.940 8.960 549,364 -0.17(-1.86%)
Apr 23, 2019 9.210 9.300 9.130 9.130 531,735 -0.06(-0.65%)
Apr 22, 2019 9.200 9.260 9.090 9.190 549,882 +0.09(+0.99%)
Apr 18, 2019 9.100 9.100 9.100 0 +0.27(+3.06%)
Apr 17, 2019 8.890 8.890 8.760 8.830 410,091 -0.01(-0.11%)
Apr 16, 2019 9.170 9.220 8.750 8.840 951,881 -0.31(-3.39%)
Apr 15, 2019 9.140 9.200 9.080 9.150 121,475 +0.01(+0.11%)
Apr 12, 2019 8.950 9.220 8.940 9.140 776,031 +0.23(+2.58%)
Apr 11, 2019 8.940 8.970 8.790 8.910 3,199,130 -0.02(-0.22%)
Apr 10, 2019 9.040 9.040 8.920 8.930 365,704 -0.06(-0.67%)
Apr 09, 2019 9.070 9.080 8.970 8.990 284,671 -0.06(-0.66%)
Apr 08, 2019 9.120 9.120 9.010 9.050 240,003 -0.04(-0.44%)
Apr 05, 2019 9.090 9.160 9.060 9.090 420,556 +0.02(+0.22%)
Apr 04, 2019 9.090 9.130 9.060 9.070 551,595 -0.01(-0.11%)
Apr 03, 2019 9.140 9.200 9.000 9.080 302,998 -0.04(-0.44%)
Apr 02, 2019 9.190 9.260 9.100 9.120 266,229 -0.05(-0.55%)
Apr 01, 2019 9.160 9.300 9.160 9.170 300,826 +0.03(+0.33%)
Mar 29, 2019 9.250 9.290 9.120 9.140 378,582 -0.11(-1.19%)
Mar 28, 2019 9.130 9.280 9.130 9.250 361,198 +0.05(+0.54%)
Mar 27, 2019 9.050 9.370 9.050 9.200 1,121,363 +0.21(+2.34%)
Mar 26, 2019 9.460 9.470 8.960 8.990 1,486,685 -0.43(-4.56%)
Mar 25, 2019 9.550 9.600 9.420 9.420 251,436 -0.13(-1.36%)
Mar 22, 2019 9.770 9.770 9.480 9.550 503,810 -0.19(-1.95%)
Mar 21, 2019 9.640 9.810 9.610 9.740 1,503,384 +0.08(+0.83%)
Mar 20, 2019 9.710 9.710 9.560 9.660 383,485 +0.05(+0.52%)
Mar 19, 2019 9.700 9.700 9.610 9.610 314,104 -0.05(-0.52%)
Mar 18, 2019 9.600 9.670 9.550 9.660 250,154 +0.10(+1.05%)
Mar 15, 2019 9.690 9.700 9.550 9.560 489,893 -0.08(-0.83%)
Mar 14, 2019 9.750 9.750 9.530 9.640 468,952 -0.04(-0.41%)
Mar 13, 2019 9.500 9.750 9.400 9.680 1,443,267 +0.26(+2.76%)
Mar 12, 2019 9.450 9.480 9.390 9.420 348,886 +0.00(+0.00%)
Mar 11, 2019 9.290 9.550 9.290 9.420 542,250 +0.14(+1.51%)
Mar 08, 2019 9.250 9.370 9.140 9.280 613,524 -0.04(-0.43%)
Mar 07, 2019 9.550 9.570 9.240 9.320 467,877 -0.21(-2.20%)
Mar 06, 2019 9.600 9.670 9.470 9.530 427,285 -0.04(-0.42%)
Mar 05, 2019 9.860 9.870 9.530 9.570 475,057 -0.20(-2.05%)
Mar 04, 2019 9.680 9.840 9.640 9.770 765,656 +0.26(+2.73%)
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.