Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 18, 2021 | 11.89 | 11.89 | 11.89 | 50 | -0.01(-0.07%) | |
| May 17, 2021 | 11.89 | 12.00 | 11.87 | 11.90 | 1,425 | -0.00(-0.01%) |
| May 10, 2021 | 11.90 | 11.90 | 11.90 | 0 | +0.48(+4.21%) | |
| May 04, 2021 | 11.42 | 11.42 | 11.42 | 27,481 | -0.08(-0.66%) | |
| Apr 30, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 175 | +0.04(+0.32%) |
| Apr 28, 2021 | 11.46 | 11.46 | 11.46 | 8,923 | +0.00(+0.00%) | |
| Apr 27, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 9,775 | +0.16(+1.42%) |
| Apr 23, 2021 | 11.30 | 11.30 | 11.30 | 0 | -0.03(-0.26%) | |
| Apr 20, 2021 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 11.33 | 11.33 | 11.33 | 11.33 | 1,675 | +0.03(+0.27%) |
| Apr 14, 2021 | 11.30 | 11.30 | 11.30 | 0 | +0.38(+3.43%) | |
| Apr 09, 2021 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 10.92 | 10.92 | 10.92 | 25 | +0.00(+0.00%) | |
| Apr 06, 2021 | 10.92 | 10.92 | 10.92 | 0 | +0.10(+0.92%) | |
| Apr 01, 2021 | 10.82 | 10.82 | 10.82 | 0 | +0.05(+0.49%) | |
| Mar 25, 2021 | 10.77 | 10.77 | 10.77 | 0 | -0.11(-0.97%) | |
| Mar 24, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | +0.10(+0.93%) |
| Mar 22, 2021 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 10.78 | 10.78 | 10.78 | 0 | +0.11(+1.00%) | |
| Mar 15, 2021 | 10.67 | 10.67 | 10.67 | 87 | +0.00(+0.00%) | |
| Mar 12, 2021 | 10.67 | 10.67 | 10.67 | 87 | +0.00(+0.00%) | |
| Mar 11, 2021 | 10.67 | 10.67 | 10.67 | 9,649 | +0.00(+0.00%) | |
| Mar 10, 2021 | 10.67 | 10.67 | 10.67 | 1 | +0.00(+0.00%) | |
| Mar 09, 2021 | 10.67 | 10.67 | 10.67 | 10.67 | 502 | +0.28(+2.70%) |
| Mar 03, 2021 | 10.39 | 10.39 | 10.39 | 0 | +0.26(+2.56%) | |
| Mar 01, 2021 | 10.13 | 10.13 | 10.13 | 0 | +0.06(+0.55%) | |
| Feb 25, 2021 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 10.07 | 10.07 | 10.07 | 0 | -0.01(-0.11%) | |
| Feb 19, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 1,000 | +0.02(+0.16%) |
| Feb 18, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 282 | +0.01(+0.06%) |
| Feb 17, 2021 | 10.06 | 10.06 | 10.06 | 2,608 | +0.00(+0.00%) | |
| Feb 16, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 502 | +0.06(+0.64%) |
| Feb 12, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 1,400 | -0.16(-1.60%) |
| Feb 10, 2021 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 10.16 | 10.16 | 10.16 | 2,113 | +0.00(+0.00%) | |
| Feb 08, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 250 | +0.03(+0.33%) |
| Feb 05, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 200 | -0.03(-0.30%) |
| Feb 04, 2021 | 10.16 | 10.16 | 10.16 | 1 | +0.00(+0.00%) | |
| Feb 03, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 250 | +0.07(+0.69%) |
| Feb 02, 2021 | 10.09 | 10.09 | 10.09 | 200 | +0.00(+0.00%) | |
| Feb 01, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 502 | -0.02(-0.24%) |
| Jan 29, 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 400 | -0.01(-0.09%) |
| Jan 28, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 919 | +0.20(+2.03%) |
| Jan 27, 2021 | 9.922 | 9.922 | 9.922 | 9.922 | 925 | -0.11(-1.07%) |
| Jan 26, 2021 | 10.03 | 10.03 | 10.03 | 40 | +0.00(+0.00%) | |
| Jan 25, 2021 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 | -0.04(-0.44%) |
| Jan 22, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 1,800 | -0.15(-1.50%) |
| Jan 20, 2021 | 10.23 | 10.23 | 10.23 | 0 | +0.11(+1.08%) | |
| Jan 19, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 500 | +0.13(+1.29%) |
| Jan 15, 2021 | 9.990 | 9.990 | 9.990 | 9.990 | 400 | -0.08(-0.77%) |
| Jan 14, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 605 | -0.01(-0.12%) |
| Jan 13, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 575 | -0.03(-0.30%) |
| Jan 11, 2021 | 10.11 | 10.11 | 10.11 | 0 | +0.05(+0.50%) | |
| Jan 08, 2021 | 10.06 | 10.06 | 10.06 | 700 | +0.00(+0.00%) | |
| Jan 05, 2021 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) | |
| Jan 04, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 1,875 | -0.12(-1.18%) |
| Dec 30, 2020 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 10.27 | 10.27 | 10.20 | 10.20 | 2,075 | +0.07(+0.65%) |
| Dec 23, 2020 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.14%) | |
| Dec 22, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | -0.09(-0.88%) |
| Dec 21, 2020 | 10.21 | 10.21 | 10.21 | 10.21 | 1,490 | -0.22(-2.11%) |
| Dec 18, 2020 | 10.57 | 10.57 | 10.43 | 10.43 | 1,700 | -0.27(-2.52%) |
| Dec 16, 2020 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 455 | +0.06(+0.54%) |
| Dec 14, 2020 | 10.64 | 10.64 | 10.64 | 10.64 | 530 | +0.12(+1.16%) |
| Dec 10, 2020 | 10.52 | 10.52 | 10.52 | 0 | -0.06(-0.57%) | |
| Dec 08, 2020 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 10.58 | 10.58 | 10.58 | 0 | +0.23(+2.26%) | |
| Dec 03, 2020 | 10.37 | 10.38 | 10.35 | 10.35 | 979 | +0.07(+0.65%) |
| Dec 02, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 575 | +0.02(+0.19%) |
| Dec 01, 2020 | 10.24 | 10.26 | 10.24 | 10.26 | 3,600 | +0.06(+0.59%) |
| Nov 30, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 425 | -0.00(-0.01%) |
| Nov 27, 2020 | 10.20 | 10.20 | 10.20 | 59 | +0.00(+0.00%) | |
| Nov 24, 2020 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 10.27 | 10.27 | 10.20 | 10.20 | 2,637 | -0.25(-2.38%) |
| Nov 19, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
| Nov 18, 2020 | 10.45 | 10.45 | 10.45 | 10.45 | 351 | +0.07(+0.63%) |
| Nov 17, 2020 | 10.39 | 10.39 | 10.38 | 10.38 | 1,201 | +0.07(+0.72%) |
| Nov 16, 2020 | 10.35 | 10.35 | 10.31 | 10.31 | 902 | +0.05(+0.46%) |
| Nov 13, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 500 | -0.14(-1.37%) |
| Nov 11, 2020 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 1,753 | +0.39(+3.90%) |
| Nov 09, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 124 | +0.29(+3.02%) |
| Nov 06, 2020 | 9.720 | 9.720 | 9.720 | 9.720 | 100 | +0.16(+1.67%) |
| Nov 05, 2020 | 9.560 | 9.560 | 9.560 | 9.560 | 625 | +0.10(+1.09%) |
| Nov 04, 2020 | 9.540 | 9.540 | 9.457 | 9.457 | 204,312 | +0.07(+0.71%) |
| Nov 03, 2020 | 9.290 | 9.390 | 9.290 | 9.390 | 963 | +0.32(+3.55%) |
| Nov 02, 2020 | 9.068 | 9.068 | 9.068 | 5 | +0.00(+0.00%) | |
| Oct 30, 2020 | 9.068 | 9.068 | 9.068 | 9.068 | 100 | -0.06(-0.64%) |
| Oct 29, 2020 | 9.126 | 9.126 | 9.126 | 9.126 | 400 | +0.04(+0.39%) |
| Oct 28, 2020 | 9.090 | 9.090 | 9.090 | 9.090 | 201 | -0.25(-2.69%) |
| Oct 27, 2020 | 9.341 | 9.341 | 9.341 | 9.341 | 340 | -0.05(-0.52%) |
| Oct 26, 2020 | 9.390 | 9.390 | 9.390 | 9.390 | 650 | -0.18(-1.88%) |
| Oct 23, 2020 | 9.570 | 9.570 | 9.570 | 9.570 | 700 | +0.01(+0.10%) |
| Oct 22, 2020 | 9.560 | 9.560 | 9.560 | 9.560 | 6,050 | +0.01(+0.12%) |
| Oct 21, 2020 | 9.560 | 9.560 | 9.534 | 9.549 | 7,677 | -0.04(-0.43%) |
| Oct 20, 2020 | 9.590 | 9.590 | 9.590 | 9.590 | 575 | +0.04(+0.47%) |
| Oct 19, 2020 | 9.546 | 9.546 | 9.546 | 55 | +0.00(+0.00%) | |
| Oct 16, 2020 | 9.590 | 9.590 | 9.546 | 9.546 | 300 | -0.04(-0.47%) |
| Oct 14, 2020 | 9.590 | 9.590 | 9.590 | 0 | -0.16(-1.64%) | |
| Oct 09, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.17(+1.78%) | |
| Oct 08, 2020 | 9.580 | 9.580 | 9.580 | 9.580 | 150 | -0.09(-0.93%) |
| Oct 06, 2020 | 9.670 | 9.670 | 9.670 | 0 | +0.01(+0.07%) | |
| Oct 05, 2020 | 9.664 | 9.664 | 9.664 | 9.664 | 278 | +0.26(+2.81%) |
| Oct 01, 2020 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 9.400 | 9.400 | 9.400 | 0 | +0.23(+2.51%) | |
| Sep 28, 2020 | 9.170 | 9.170 | 9.170 | 6 | +0.00(+0.00%) | |
| Sep 25, 2020 | 9.170 | 9.170 | 9.170 | 9.170 | 100 | -0.08(-0.82%) |
| Sep 24, 2020 | 9.245 | 9.250 | 9.245 | 9.245 | 1,603 | -0.15(-1.64%) |
| Sep 23, 2020 | 9.407 | 9.430 | 9.400 | 9.400 | 1,726 | -0.11(-1.16%) |
| Sep 22, 2020 | 9.510 | 9.510 | 9.510 | 80 | +0.00(+0.00%) | |
| Sep 21, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 512 | -0.07(-0.73%) |
| Sep 18, 2020 | 9.580 | 9.580 | 9.580 | 9.580 | 500 | -0.25(-2.54%) |
| Sep 16, 2020 | 9.830 | 9.830 | 9.830 | 0 | +0.01(+0.08%) | |
| Sep 15, 2020 | 9.803 | 9.822 | 9.803 | 9.822 | 9,195 | +0.25(+2.63%) |
| Sep 14, 2020 | 9.570 | 9.570 | 9.570 | 7 | +0.00(+0.00%) | |
| Sep 09, 2020 | 9.570 | 9.570 | 9.570 | 0 | +0.07(+0.76%) | |
| Sep 08, 2020 | 9.448 | 9.518 | 9.448 | 9.498 | 9,591 | -0.06(-0.60%) |
| Sep 03, 2020 | 9.556 | 9.556 | 9.556 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 9.576 | 9.576 | 9.556 | 9.556 | 3,325 | -0.02(-0.26%) |
| Sep 01, 2020 | 9.620 | 9.620 | 9.580 | 9.580 | 1,300 | -0.20(-2.04%) |
| Aug 31, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 1,135 | -0.02(-0.22%) |
| Aug 28, 2020 | 9.802 | 9.802 | 9.802 | 9.802 | 200 | -0.05(-0.49%) |
| Aug 27, 2020 | 9.803 | 9.850 | 9.792 | 9.850 | 3,600 | +0.14(+1.49%) |
| Aug 26, 2020 | 9.688 | 9.713 | 9.682 | 9.705 | 33,212 | -0.02(-0.25%) |
| Aug 25, 2020 | 9.744 | 9.760 | 9.730 | 9.730 | 1,788 | +0.04(+0.41%) |
| Aug 24, 2020 | 9.700 | 9.700 | 9.690 | 9.690 | 4,972 | -0.07(-0.72%) |
| Aug 20, 2020 | 9.760 | 9.760 | 9.760 | 0 | +0.05(+0.56%) | |
| Aug 19, 2020 | 9.803 | 9.803 | 9.706 | 9.706 | 8,000 | +0.05(+0.50%) |
| Aug 18, 2020 | 9.658 | 9.658 | 9.658 | 99 | +0.00(+0.00%) | |
| Aug 17, 2020 | 9.658 | 9.658 | 9.658 | 55 | +0.00(+0.00%) | |
| Aug 14, 2020 | 9.730 | 9.730 | 9.654 | 9.658 | 800 | -0.03(-0.33%) |
| Aug 11, 2020 | 9.690 | 9.690 | 9.690 | 0 | +0.15(+1.54%) | |
| Aug 10, 2020 | 9.544 | 9.544 | 9.544 | 9.544 | 250 | +0.03(+0.27%) |
| Aug 07, 2020 | 9.490 | 9.526 | 9.490 | 9.518 | 14,200 | -0.09(-0.96%) |
| Aug 06, 2020 | 9.610 | 9.610 | 9.610 | 9.610 | 175 | +0.13(+1.37%) |
| Aug 04, 2020 | 9.480 | 9.480 | 9.480 | 0 | +0.03(+0.32%) | |
| Jul 29, 2020 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
| Jul 28, 2020 | 9.450 | 9.450 | 9.450 | 9.450 | 2,925 | +0.16(+1.74%) |
| Jul 27, 2020 | 9.370 | 9.370 | 9.288 | 255 | -0.08(-0.87%) | |
| Jul 23, 2020 | 9.370 | 9.370 | 9.370 | 0 | +0.20(+2.18%) | |
| Jul 21, 2020 | 9.170 | 9.170 | 9.170 | 0 | -0.58(-5.95%) | |
| Jul 15, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.22(+2.31%) | |
| Jul 14, 2020 | 9.480 | 9.530 | 9.480 | 9.530 | 12,071 | +0.02(+0.22%) |
| Jul 13, 2020 | 9.480 | 9.509 | 9.480 | 9.509 | 800 | +0.07(+0.73%) |
| Jul 08, 2020 | 9.440 | 9.440 | 9.440 | 0 | -0.13(-1.33%) | |
| Jul 07, 2020 | 9.589 | 9.614 | 9.493 | 9.567 | 8,900 | -0.12(-1.27%) |
| Jul 06, 2020 | 9.620 | 9.690 | 9.620 | 9.690 | 1,800 | -0.01(-0.12%) |
| Jul 02, 2020 | 9.590 | 9.702 | 9.500 | 9.702 | 6,000 | +0.35(+3.73%) |
| Jun 30, 2020 | 9.353 | 9.353 | 9.353 | 0 | +0.16(+1.71%) | |
| Jun 29, 2020 | 9.195 | 9.195 | 9.195 | 9.195 | 4,000 | -0.07(-0.71%) |
| Jun 26, 2020 | 9.280 | 9.280 | 9.260 | 9.260 | 3,000 | -0.06(-0.64%) |
| Jun 25, 2020 | 9.320 | 9.320 | 9.320 | 9.320 | 10,784 | +0.01(+0.11%) |
| Jun 24, 2020 | 9.310 | 9.310 | 9.310 | 9.310 | 700 | -0.18(-1.89%) |
| Jun 22, 2020 | 9.490 | 9.490 | 9.490 | 0 | -0.00(-0.00%) | |
| Jun 19, 2020 | 9.490 | 9.490 | 9.490 | 1 | +0.00(+0.00%) | |
| Jun 18, 2020 | 9.540 | 9.540 | 9.490 | 9.490 | 1,110 | -0.26(-2.70%) |
| Jun 16, 2020 | 9.753 | 9.753 | 9.753 | 0 | -0.52(-5.03%) | |
| Jun 15, 2020 | 10.27 | 10.27 | 10.27 | 60 | +0.00(+0.00%) | |
| Jun 08, 2020 | 10.27 | 10.27 | 10.27 | 0 | +0.28(+2.82%) | |
| Jun 05, 2020 | 9.988 | 9.988 | 9.988 | 2 | +0.00(+0.00%) | |
| Jun 04, 2020 | 9.988 | 9.988 | 9.988 | 9.988 | 326 | +0.30(+3.13%) |
| Jun 03, 2020 | 9.685 | 9.685 | 9.685 | 525 | +0.00(+0.00%) | |
| Jun 02, 2020 | 9.685 | 9.685 | 9.685 | 9.685 | 525 | +0.18(+1.87%) |
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.
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.
