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 07, 2018 51.95 51.95 51.95 0 +0.60(+1.17%)
May 04, 2018 50.36 51.59 50.36 51.35 732,076 +1.05(+2.09%)
May 03, 2018 50.45 50.57 50.29 50.30 284,484 -0.15(-0.30%)
May 02, 2018 50.45 50.51 50.39 50.45 191,548 +0.00(+0.00%)
May 01, 2018 50.42 50.50 50.34 50.45 169,249 -0.05(-0.10%)
Apr 30, 2018 50.61 50.76 50.36 50.50 147,899 -0.14(-0.28%)
Apr 27, 2018 50.78 50.81 50.56 50.64 129,205 -0.21(-0.41%)
Apr 26, 2018 50.45 51.05 50.45 50.85 273,023 +0.57(+1.13%)
Apr 25, 2018 50.90 51.16 50.24 50.28 484,349 -0.30(-0.59%)
Apr 24, 2018 50.53 50.61 50.28 50.58 86,447 +0.21(+0.42%)
Apr 23, 2018 50.56 50.72 50.30 50.37 95,606 -0.18(-0.36%)
Apr 20, 2018 50.60 50.73 50.35 50.55 74,576 -0.15(-0.30%)
Apr 19, 2018 50.70 50.75 50.57 50.70 179,652 -0.11(-0.22%)
Apr 18, 2018 50.88 50.96 50.60 50.81 123,054 +0.03(+0.06%)
Apr 17, 2018 50.89 50.89 50.77 50.78 119,771 -0.02(-0.04%)
Apr 16, 2018 50.70 50.89 50.50 50.80 376,591 +0.13(+0.26%)
Apr 13, 2018 50.62 50.73 50.52 50.67 196,738 +0.05(+0.10%)
Apr 12, 2018 50.72 50.76 50.44 50.62 303,424 -0.03(-0.06%)
Apr 11, 2018 49.63 51.02 49.63 50.65 482,980 +0.94(+1.89%)
Apr 10, 2018 50.05 50.05 49.51 49.71 230,337 -0.31(-0.62%)
Apr 09, 2018 49.90 50.12 49.80 50.02 113,324 +0.26(+0.52%)
Apr 06, 2018 49.87 50.01 49.50 49.76 491,119 -0.24(-0.48%)
Apr 05, 2018 49.35 50.25 49.35 50.00 482,673 +0.77(+1.56%)
Apr 04, 2018 49.56 49.73 49.23 49.23 250,227 -0.47(-0.95%)
Apr 03, 2018 50.00 50.01 49.57 49.70 301,477 -0.30(-0.60%)
Apr 02, 2018 50.02 50.47 49.75 50.00 271,164 -0.21(-0.42%)
Mar 29, 2018 50.21 50.21 50.21 0 +0.22(+0.44%)
Mar 28, 2018 49.89 50.23 49.86 49.99 143,114 -0.10(-0.20%)
Mar 27, 2018 50.32 50.50 50.01 50.09 269,907 -0.38(-0.75%)
Mar 26, 2018 50.25 50.75 50.25 50.47 219,966 +0.11(+0.22%)
Mar 23, 2018 50.00 50.49 50.00 50.36 165,455 +0.36(+0.72%)
Mar 22, 2018 49.57 50.14 49.45 50.00 114,203 +0.17(+0.34%)
Mar 21, 2018 49.34 49.93 49.33 49.83 97,790 +0.44(+0.89%)
Mar 20, 2018 49.15 49.51 49.15 49.39 190,325 +0.27(+0.55%)
Mar 19, 2018 48.98 49.55 48.98 49.12 179,084 +0.18(+0.37%)
Mar 16, 2018 49.29 49.66 48.86 48.94 820,962 -0.39(-0.79%)
Mar 15, 2018 49.71 49.72 49.27 49.33 215,947 -0.36(-0.72%)
Mar 14, 2018 50.00 50.11 49.52 49.69 367,926 -0.22(-0.44%)
Mar 13, 2018 50.10 50.17 49.78 49.91 204,512 -0.19(-0.38%)
Mar 12, 2018 50.18 50.52 50.03 50.10 205,483 -0.21(-0.42%)
Mar 09, 2018 50.37 50.47 50.20 50.31 88,707 -0.06(-0.12%)
Mar 08, 2018 50.16 50.51 50.10 50.37 125,574 +0.21(+0.42%)
Mar 07, 2018 49.87 50.34 49.87 50.16 163,013 -0.11(-0.22%)
Mar 06, 2018 50.27 50.32 50.07 50.27 181,630 +0.03(+0.06%)
Mar 05, 2018 49.95 50.37 49.84 50.24 157,001 +0.29(+0.58%)
Mar 02, 2018 49.88 50.00 49.78 49.95 106,345 +0.04(+0.08%)
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.