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, 2016 46.68 46.75 45.65 45.68 106,855 -0.96(-2.06%)
May 30, 2016 46.34 46.71 46.31 46.64 42,944 +0.35(+0.76%)
May 27, 2016 46.28 46.56 46.26 46.29 117,229 -0.07(-0.15%)
May 26, 2016 46.40 46.73 46.28 46.36 117,350 -0.07(-0.15%)
May 25, 2016 46.20 46.65 46.19 46.43 227,641 +0.36(+0.78%)
May 24, 2016 46.40 46.40 45.93 46.07 186,054 -0.16(-0.35%)
May 20, 2016 46.23 46.23 46.23 0 -0.01(-0.02%)
May 19, 2016 46.34 46.34 45.87 46.24 168,262 -0.11(-0.24%)
May 18, 2016 46.70 46.85 46.29 46.35 118,672 -0.40(-0.86%)
May 17, 2016 46.80 47.00 46.66 46.75 113,403 -0.20(-0.43%)
May 16, 2016 46.76 47.06 46.76 46.95 83,384 +0.15(+0.32%)
May 13, 2016 46.69 46.99 46.44 46.80 58,927 +0.10(+0.21%)
May 12, 2016 47.01 47.04 46.64 46.70 111,889 -0.15(-0.32%)
May 11, 2016 46.16 46.94 46.06 46.85 110,431 +0.65(+1.41%)
May 10, 2016 46.05 46.40 45.99 46.20 107,619 +0.11(+0.24%)
May 09, 2016 44.91 46.10 44.85 46.09 123,819 +1.26(+2.81%)
May 06, 2016 44.50 44.90 44.33 44.83 111,933 +0.41(+0.92%)
May 05, 2016 44.24 44.54 44.00 44.42 57,029 +0.25(+0.57%)
May 04, 2016 44.20 44.39 44.01 44.17 54,888 -0.14(-0.32%)
May 03, 2016 44.43 44.43 43.78 44.31 66,817 -0.13(-0.29%)
May 02, 2016 44.30 44.47 44.11 44.44 59,361 +0.15(+0.34%)
Apr 29, 2016 43.93 44.29 43.92 44.29 67,881 +0.25(+0.57%)
Apr 28, 2016 44.00 44.25 43.90 44.04 77,833 -0.07(-0.16%)
Apr 27, 2016 43.91 44.17 43.84 44.11 61,987 +0.12(+0.27%)
Apr 26, 2016 44.29 44.47 43.95 43.99 109,984 -0.19(-0.43%)
Apr 25, 2016 44.20 44.31 44.08 44.18 118,214 +0.04(+0.09%)
Apr 22, 2016 44.30 44.51 44.04 44.14 47,787 -0.19(-0.43%)
Apr 21, 2016 44.95 45.02 44.28 44.33 56,529 -0.62(-1.38%)
Apr 20, 2016 45.00 45.11 44.73 44.95 66,286 -0.05(-0.11%)
Apr 19, 2016 44.52 45.22 44.52 45.00 114,311 +0.45(+1.01%)
Apr 18, 2016 44.38 44.81 44.35 44.55 61,879 +0.18(+0.41%)
Apr 15, 2016 44.18 44.70 44.14 44.37 95,105 +0.12(+0.27%)
Apr 14, 2016 44.25 44.38 43.92 44.25 75,188 +0.00(+0.00%)
Apr 13, 2016 44.51 44.67 44.23 44.25 68,498 -0.08(-0.18%)
Apr 12, 2016 44.44 44.63 44.07 44.33 79,669 -0.09(-0.20%)
Apr 11, 2016 44.48 44.80 44.27 44.42 152,446 +0.08(+0.18%)
Apr 08, 2016 44.22 44.50 44.00 44.34 73,086 +0.33(+0.75%)
Apr 07, 2016 44.33 44.60 43.94 44.01 103,984 -0.33(-0.74%)
Apr 06, 2016 44.66 44.88 44.34 44.34 84,259 -0.35(-0.78%)
Apr 05, 2016 44.95 45.29 44.69 44.69 125,632 -0.59(-1.30%)
Apr 04, 2016 45.01 45.37 44.97 45.28 56,531 +0.29(+0.64%)
Apr 01, 2016 44.50 45.36 44.50 44.99 70,797 -0.08(-0.18%)
Mar 31, 2016 44.93 45.20 44.75 45.07 79,823 +0.19(+0.42%)
Mar 30, 2016 44.81 45.00 44.65 44.88 40,265 +0.24(+0.54%)
Mar 29, 2016 44.34 44.97 44.34 44.64 69,985 +0.12(+0.27%)
Mar 28, 2016 44.25 44.52 44.00 44.52 44,474 +0.27(+0.61%)
Mar 24, 2016 44.25 44.25 44.25 0 -0.55(-1.23%)
Mar 23, 2016 44.82 45.13 44.56 44.80 81,758 +0.01(+0.02%)
Mar 22, 2016 44.99 45.37 44.66 44.79 131,490 -0.35(-0.78%)
Mar 21, 2016 44.45 45.15 44.38 45.14 115,921 +0.73(+1.64%)
Mar 18, 2016 44.98 45.13 44.41 44.41 324,712 -0.47(-1.05%)
Mar 17, 2016 44.30 45.17 44.26 44.88 167,315 +0.63(+1.42%)
Mar 16, 2016 43.50 44.39 43.47 44.25 135,695 +0.77(+1.77%)
Mar 15, 2016 43.23 43.57 43.00 43.48 188,345 +0.13(+0.30%)
Mar 14, 2016 43.65 43.70 43.00 43.35 133,426 -0.10(-0.23%)
Mar 11, 2016 43.50 43.51 43.12 43.45 158,461 +0.15(+0.35%)
Mar 10, 2016 43.25 43.60 43.12 43.30 76,899 +0.04(+0.09%)
Mar 09, 2016 43.54 43.63 43.15 43.26 71,376 -0.13(-0.30%)
Mar 08, 2016 43.55 43.62 43.16 43.39 60,948 -0.26(-0.60%)
Mar 07, 2016 43.49 43.66 43.17 43.65 95,627 +0.14(+0.32%)
Mar 04, 2016 42.90 43.54 42.89 43.51 97,151 +0.57(+1.33%)
Mar 03, 2016 42.92 43.02 42.51 42.94 78,111 -0.06(-0.14%)
Mar 02, 2016 42.70 43.32 42.70 43.00 97,332 +0.26(+0.61%)
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.