Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Real Estate Investment Trust (TSX: )

N/A UNCHANGED
Last Price Updated: 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, 2006 22.79 23.25 22.75 23.25 70,783 +0.43(+1.88%)
May 30, 2006 22.88 23.00 22.75 22.82 42,883 +0.00(+0.00%)
May 26, 2006 22.63 22.95 22.60 22.82 111,209 +0.23(+1.02%)
May 25, 2006 22.07 22.59 22.07 22.59 58,002 +0.38(+1.71%)
May 24, 2006 22.14 22.46 22.07 22.21 184,188 -0.09(-0.40%)
May 23, 2006 22.08 22.59 22.01 22.30 203,365 +0.22(+1.00%)
May 22, 2006 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
May 19, 2006 22.41 22.41 22.00 22.08 69,752 -0.18(-0.81%)
May 18, 2006 22.22 22.38 22.21 22.26 54,528 +0.04(+0.18%)
May 17, 2006 22.37 22.43 22.20 22.22 166,499 -0.15(-0.67%)
May 16, 2006 22.54 22.67 22.26 22.37 36,275 -0.17(-0.75%)
May 15, 2006 22.52 22.68 22.41 22.54 117,697 +0.02(+0.09%)
May 12, 2006 23.01 23.18 22.51 22.52 63,190 -0.56(-2.43%)
May 11, 2006 23.15 23.34 23.01 23.08 130,925 +0.00(+0.00%)
May 10, 2006 23.12 23.14 22.79 23.08 85,380 +0.09(+0.39%)
May 09, 2006 22.92 23.20 22.92 22.99 132,456 -0.13(-0.56%)
May 08, 2006 22.72 23.12 22.65 23.12 184,471 +0.52(+2.30%)
May 05, 2006 22.51 22.75 22.51 22.60 67,263 -0.05(-0.22%)
May 04, 2006 22.60 22.76 22.51 22.65 127,362 -0.15(-0.66%)
May 03, 2006 22.93 22.93 22.58 22.80 170,669 -0.13(-0.57%)
May 02, 2006 23.00 23.15 22.76 22.93 328,392 -0.22(-0.95%)
May 01, 2006 23.06 23.45 23.06 23.15 95,413 -0.19(-0.81%)
Apr 28, 2006 23.34 23.34 23.34 23.34 0 +0.30(+1.30%)
Apr 27, 2006 23.16 23.26 22.76 23.04 53,554 -0.17(-0.73%)
Apr 26, 2006 23.70 23.80 23.06 23.21 45,474 -0.49(-2.07%)
Apr 25, 2006 24.10 24.23 23.55 23.70 119,401 -0.40(-1.66%)
Apr 24, 2006 24.36 24.50 24.10 24.10 217,358 -0.47(-1.91%)
Apr 21, 2006 24.25 24.79 24.25 24.57 76,665 +0.20(+0.82%)
Apr 20, 2006 24.09 24.38 24.02 24.37 44,410 +0.36(+1.50%)
Apr 19, 2006 23.80 24.09 23.80 24.01 82,520 +0.07(+0.29%)
Apr 18, 2006 23.93 24.01 23.73 23.94 68,159 +0.15(+0.63%)
Apr 17, 2006 23.85 23.95 23.79 23.79 41,982 -0.06(-0.25%)
Apr 13, 2006 23.71 23.90 23.71 23.85 41,387 -0.01(-0.04%)
Apr 12, 2006 23.77 23.99 23.70 23.86 54,060 -0.06(-0.25%)
Apr 11, 2006 24.16 24.16 23.80 23.92 92,937 -0.25(-1.03%)
Apr 10, 2006 24.14 24.19 24.02 24.17 159,313 -0.01(-0.04%)
Apr 07, 2006 23.98 24.18 23.98 24.18 58,016 +0.10(+0.42%)
Apr 06, 2006 23.87 24.10 23.87 24.08 91,873 +0.09(+0.38%)
Apr 05, 2006 23.75 24.10 23.75 23.99 75,683 +0.23(+0.97%)
Apr 04, 2006 23.75 23.92 23.71 23.76 52,568 +0.01(+0.04%)
Apr 03, 2006 23.76 23.91 23.65 23.75 82,300 -0.06(-0.25%)
Mar 31, 2006 24.10 24.10 23.66 23.81 48,813 -0.34(-1.41%)
Mar 30, 2006 24.30 24.30 23.95 24.15 51,265 -0.15(-0.62%)
Mar 29, 2006 23.80 24.34 23.75 24.30 102,982 +0.46(+1.93%)
Mar 28, 2006 23.53 23.95 23.53 23.84 98,875 +0.31(+1.32%)
Mar 27, 2006 23.58 23.69 23.45 23.53 49,853 -0.07(-0.30%)
Mar 24, 2006 23.57 23.60 23.50 23.60 26,917 +0.17(+0.73%)
Mar 21, 2006 23.20 23.61 23.20 23.43 45,968 +0.23(+0.99%)
Mar 20, 2006 23.51 23.75 23.20 23.20 157,793 -0.55(-2.32%)
Mar 17, 2006 23.75 24.03 23.42 23.75 457,804 -0.14(-0.59%)
Mar 16, 2006 23.55 23.96 23.55 23.89 78,206 +0.17(+0.72%)
Mar 15, 2006 23.70 23.98 23.38 23.72 116,770 -0.03(-0.13%)
Mar 14, 2006 23.74 23.82 23.54 23.75 156,699 +0.16(+0.68%)
Mar 13, 2006 23.13 23.62 23.02 23.59 127,371 +0.58(+2.52%)
Mar 10, 2006 22.90 23.21 22.75 23.01 321,711 +0.13(+0.57%)
Mar 09, 2006 22.90 23.19 22.55 22.88 86,658 -0.11(-0.48%)
Mar 08, 2006 22.80 23.10 22.70 22.99 250,925 +0.34(+1.50%)
Mar 07, 2006 23.26 23.40 22.55 22.65 64,271 -0.93(-3.94%)
Mar 06, 2006 23.62 23.85 23.58 23.58 65,500 -0.17(-0.72%)
Mar 03, 2006 23.55 23.80 23.46 23.75 41,834 +0.20(+0.85%)
Mar 02, 2006 23.44 23.60 23.34 23.55 71,037 +0.10(+0.43%)
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.