Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,318.70 +10.80 (+0.33%) Nikkei
39,026.33 +409.23 (+1.06%) Hang Seng
18,856.63 -338.97 (-1.77%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,393.37 -428.98 (-0.61%) CMC Crypto 200
1,511.19 -15.22 (-1.00%)
Chartwell Retirement Residences (CWSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:21AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 205 |
| 21 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 600 |
| 20 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 17 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 16 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 327 |
| 15 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 14 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 13 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 10 May 2024 | 9.44 | 9.45 | 9.30 | 9.35 | 9.35 | 12,725 |
| 09 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 08 May 2024 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | 9,478 |
| 07 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1,650 |
| 06 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2,400 |
| 03 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 02 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 01 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 100 |
| 30 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,000 |
| 29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 26,172 |
| 29 Apr 2024 | 0.051 Dividend | |||||
| 26 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 100 |
| 25 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 33,584 |
| 24 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 9,100 |
| 23 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.14 | 1,000 |
| 22 Apr 2024 | 9.45 | 9.45 | 9.18 | 9.18 | 9.13 | 600 |
| 19 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 106 |
| 18 Apr 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.13 | 911 |
| 17 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 1,200 |
| 16 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | - |
| 15 Apr 2024 | 9.14 | 9.20 | 9.14 | 9.20 | 9.15 | 240 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 10 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 09 Apr 2024 | 9.20 | 9.50 | 9.20 | 9.50 | 9.45 | 1,300 |
| 08 Apr 2024 | 9.14 | 9.21 | 9.14 | 9.21 | 9.16 | 1,092 |
| 05 Apr 2024 | 9.09 | 9.14 | 9.09 | 9.14 | 9.09 | 502 |
| 04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 226 |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 393 |
| 01 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | - |
| 28 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | - |
| 27 Mar 2024 | 8.92 | 9.04 | 8.92 | 9.04 | 8.99 | 32,298 |
| 27 Mar 2024 | 0.051 Dividend | |||||
| 26 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | - |
| 25 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | - |
| 22 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | - |
| 21 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | 5,585 |
| 20 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 19 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 18 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 15 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 14 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 13 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 12 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 08 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 07 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 06 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | 150 |
| 05 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 1,521 |
| 04 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| 01 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| 29 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| 28 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| 28 Feb 2024 | 0.051 Dividend | |||||
| 27 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 26 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 23 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 22 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 21 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 20 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | 1,475 |
| 16 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | - |
| 15 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | - |
| 14 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | 140 |
| 13 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.69 | - |
| 12 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.69 | - |
| 09 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.69 | - |
| 08 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.69 | 428 |
| 07 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.78 | - |
| 06 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.78 | 369 |
| 05 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | - |
| 02 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | - |
| 01 Feb 2024 | 9.00 | 9.03 | 9.00 | 9.03 | 8.88 | 26,371 |
| 31 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.68 | 1,104 |
| 30 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.68 | 19,265 |
| 30 Jan 2024 | 0.051 Dividend | |||||
| 29 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | - |
| 26 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | - |
| 25 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | - |
| 24 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 17,326 |
| 23 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 19 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 16 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 12 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 11 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - |
| 10 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | 64,115 |
| 09 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | - |
| 08 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | - |
| 05 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | 18,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.