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, 2007 30.48 30.55 30.10 30.16 140,074 +0.16(+0.53%)
May 30, 2007 30.10 30.40 29.85 30.00 139,429 +0.00(+0.00%)
May 29, 2007 29.44 30.10 29.44 30.00 83,214 +0.30(+1.01%)
May 25, 2007 29.95 30.48 29.36 29.70 147,314 -0.29(-0.97%)
May 24, 2007 30.75 31.00 29.53 29.99 93,681 -0.66(-2.15%)
May 23, 2007 31.00 31.25 30.36 30.65 65,599 -0.50(-1.61%)
May 22, 2007 31.16 31.45 30.74 31.15 217,665 +0.05(+0.16%)
May 21, 2007 31.62 32.04 31.04 31.10 151,500 +0.00(+0.00%)
May 18, 2007 31.62 32.04 31.04 31.10 151,500 -0.52(-1.64%)
May 17, 2007 31.49 31.62 30.89 31.62 85,696 +0.35(+1.12%)
May 16, 2007 31.32 31.50 31.10 31.27 67,798 +0.19(+0.61%)
May 15, 2007 31.43 31.43 30.84 31.08 341,374 -0.04(-0.13%)
May 14, 2007 31.40 31.40 31.01 31.12 52,770 -0.18(-0.58%)
May 11, 2007 31.22 31.32 31.03 31.30 83,386 +0.17(+0.55%)
May 10, 2007 31.02 31.34 30.90 31.13 90,464 +0.06(+0.19%)
May 09, 2007 31.63 31.63 30.99 31.07 134,742 -0.37(-1.18%)
May 08, 2007 30.80 31.51 30.51 31.44 112,729 +0.58(+1.88%)
May 07, 2007 30.21 30.86 30.21 30.86 406,665 +0.67(+2.22%)
May 04, 2007 30.01 30.40 30.01 30.19 96,008 +0.10(+0.33%)
May 03, 2007 30.20 30.20 29.86 30.09 47,050 -0.11(-0.36%)
May 02, 2007 29.85 30.21 29.85 30.20 142,878 +0.28(+0.94%)
May 01, 2007 30.00 30.15 29.85 29.92 122,267 -0.07(-0.23%)
Apr 30, 2007 30.05 30.21 29.58 29.99 134,458 -0.20(-0.66%)
Apr 27, 2007 30.40 30.45 30.08 30.19 50,319 -0.11(-0.36%)
Apr 26, 2007 30.50 30.69 30.17 30.30 47,745 -0.44(-1.43%)
Apr 25, 2007 30.88 30.88 30.42 30.74 201,360 +0.16(+0.52%)
Apr 24, 2007 31.64 31.64 30.09 30.58 174,984 -1.06(-3.35%)
Apr 23, 2007 30.95 31.64 30.95 31.64 258,310 +0.49(+1.57%)
Apr 20, 2007 30.88 31.25 30.86 31.15 136,387 +0.20(+0.65%)
Apr 19, 2007 30.68 31.17 30.68 30.95 112,636 +0.07(+0.23%)
Apr 18, 2007 30.72 30.88 30.55 30.88 79,636 +0.20(+0.65%)
Apr 17, 2007 30.50 30.81 30.50 30.68 132,462 +0.17(+0.56%)
Apr 16, 2007 30.45 30.76 30.18 30.51 345,314 +0.01(+0.03%)
Apr 13, 2007 30.72 30.90 30.15 30.50 111,939 -0.25(-0.81%)
Apr 12, 2007 30.90 31.14 30.71 30.75 106,823 -0.26(-0.84%)
Apr 11, 2007 31.02 31.20 30.80 31.01 87,354 -0.02(-0.06%)
Apr 10, 2007 31.20 31.50 31.00 31.03 226,619 -0.03(-0.10%)
Apr 09, 2007 31.05 31.18 31.00 31.06 31,883 +0.04(+0.13%)
Apr 05, 2007 31.11 31.48 31.00 31.02 119,002 -0.25(-0.80%)
Apr 04, 2007 31.04 31.40 31.00 31.27 59,759 +0.13(+0.42%)
Apr 03, 2007 31.42 31.50 31.05 31.14 40,988 -0.29(-0.92%)
Apr 02, 2007 31.00 31.50 31.00 31.43 77,539 +0.43(+1.39%)
Mar 30, 2007 31.40 31.40 31.00 31.00 389,215 -0.28(-0.90%)
Mar 29, 2007 31.25 31.75 31.00 31.28 146,588 +0.07(+0.22%)
Mar 28, 2007 31.29 31.33 31.00 31.21 76,523 -0.08(-0.26%)
Mar 27, 2007 32.25 32.25 31.10 31.29 187,773 -0.71(-2.22%)
Mar 26, 2007 32.02 32.44 31.52 32.00 116,509 +0.05(+0.16%)
Mar 23, 2007 32.48 32.48 31.57 31.95 45,380 -0.15(-0.47%)
Mar 22, 2007 31.16 32.35 31.16 32.10 157,416 +0.62(+1.97%)
Mar 21, 2007 31.01 31.69 30.97 31.48 517,620 +0.26(+0.83%)
Mar 20, 2007 31.00 31.50 30.85 31.22 90,858 +0.47(+1.53%)
Mar 19, 2007 30.41 31.00 30.41 30.75 167,785 +0.08(+0.26%)
Mar 16, 2007 31.45 31.45 30.37 30.67 279,999 -0.70(-2.23%)
Mar 15, 2007 31.32 31.68 30.73 31.37 259,870 -0.08(-0.25%)
Mar 14, 2007 31.30 31.97 31.30 31.45 173,002 -0.20(-0.63%)
Mar 13, 2007 33.00 33.00 31.25 31.65 293,087 -1.27(-3.86%)
Mar 12, 2007 32.86 33.40 32.55 32.92 179,172 -0.48(-1.44%)
Mar 09, 2007 33.38 33.78 33.20 33.40 175,897 -0.19(-0.57%)
Mar 08, 2007 32.91 33.65 32.91 33.59 213,231 +0.48(+1.45%)
Mar 07, 2007 32.64 33.19 32.49 33.11 164,396 +0.59(+1.81%)
Mar 06, 2007 32.25 32.75 32.25 32.52 260,399 +0.21(+0.65%)
Mar 05, 2007 32.45 32.46 31.79 32.31 217,774 -0.19(-0.58%)
Mar 02, 2007 32.55 32.68 32.33 32.50 433,247 -0.07(-0.21%)
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.