Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 9.600 | 9.600 | 9.550 | 9.550 | 604 | -0.39(-3.92%) |
| May 20, 2024 | 8.600 | 9.940 | 8.600 | 9.940 | 513 | +0.28(+2.90%) |
| May 15, 2024 | 9.660 | 56 | +0.19(+2.01%) | |||
| May 14, 2024 | 9.470 | 9.470 | 9.470 | 9.470 | 400 | -0.07(-0.73%) |
| May 09, 2024 | 9.540 | 0 | +0.04(+0.42%) | |||
| May 07, 2024 | 9.500 | 84 | +0.02(+0.21%) | |||
| May 02, 2024 | 9.480 | 0 | -0.10(-1.04%) | |||
| Apr 29, 2024 | 9.580 | 46,049 | +0.02(+0.21%) | |||
| Apr 23, 2024 | 9.560 | 12,633 | -0.06(-0.59%) | |||
| Apr 22, 2024 | 9.470 | 9.617 | 9.360 | 9.617 | 89,513 | +0.15(+1.55%) |
| Apr 16, 2024 | 9.470 | 31,801 | +0.02(+0.20%) | |||
| Apr 15, 2024 | 9.500 | 9.550 | 9.451 | 9.451 | 40,175 | -0.21(-2.15%) |
| Apr 12, 2024 | 9.659 | 9.659 | 9.659 | 9.659 | 65,800 | -0.32(-3.22%) |
| Apr 10, 2024 | 9.980 | 46,224 | -0.41(-3.95%) | |||
| Mar 21, 2024 | 10.39 | 3,013 | +0.39(+3.90%) | |||
| Mar 13, 2024 | 10.00 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 10.00 | 0 | +0.21(+2.15%) | |||
| Mar 05, 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 107 | -0.18(-1.77%) |
| Mar 04, 2024 | 9.973 | 9.973 | 9.966 | 9.966 | 200 | +0.04(+0.37%) |
| Feb 28, 2024 | 9.930 | 1 | +0.01(+0.10%) | |||
| Feb 27, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 482 | -0.23(-2.31%) |
| Feb 07, 2024 | 10.15 | 3 | -0.47(-4.43%) | |||
| Jan 24, 2024 | 10.62 | 92,690 | +0.03(+0.26%) | |||
| Jan 22, 2024 | 10.60 | 14,754 | +0.27(+2.59%) | |||
| Jan 19, 2024 | 10.33 | 10.47 | 10.33 | 10.33 | 9,423 | -0.36(-3.37%) |
| Jan 16, 2024 | 10.69 | 13,103 | +0.11(+1.08%) | |||
| Jan 10, 2024 | 10.58 | 6,900 | +0.02(+0.14%) | |||
| Jan 09, 2024 | 10.53 | 10.56 | 10.51 | 10.56 | 3,906 | -0.06(-0.56%) |
| Jan 08, 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 21,341 | +0.12(+1.14%) |
| Jan 04, 2024 | 10.50 | 15,349 | -0.08(-0.76%) | |||
| Jan 02, 2024 | 10.58 | 51,072 | +0.05(+0.47%) | |||
| Dec 29, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 9,666 | -0.13(-1.22%) |
| Dec 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 17,149 | -0.01(-0.09%) |
| Dec 27, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 26,086 | +0.26(+2.50%) |
| Dec 22, 2023 | 10.41 | 15 | +0.01(+0.10%) | |||
| Dec 14, 2023 | 10.40 | 5,850 | +0.52(+5.26%) | |||
| Dec 13, 2023 | 9.880 | 9.880 | 9.880 | 9.880 | 31,925 | -0.00(-0.01%) |
| Dec 07, 2023 | 9.881 | 16,600 | +0.10(+1.03%) | |||
| Dec 05, 2023 | 9.780 | 9,965 | -0.18(-1.81%) | |||
| Dec 04, 2023 | 9.918 | 9.960 | 9.918 | 9.960 | 7,020 | +0.00(+0.00%) |
| Dec 01, 2023 | 9.750 | 9.960 | 9.750 | 9.960 | 21,143 | +0.65(+6.98%) |
| Nov 30, 2023 | 9.310 | 9.310 | 9.310 | 9.310 | 10,074 | -0.25(-2.62%) |
| Nov 29, 2023 | 9.560 | 9.560 | 9.560 | 9.560 | 3,402 | +0.12(+1.27%) |
| Nov 16, 2023 | 9.440 | 16,103 | -0.25(-2.59%) | |||
| Nov 06, 2023 | 9.691 | 650,577 | -0.11(-1.11%) | |||
| Nov 03, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 50,805 | +0.92(+10.31%) |
| Nov 01, 2023 | 8.884 | 31,482 | -0.09(-0.96%) | |||
| Oct 24, 2023 | 8.970 | 36,311 | -0.50(-5.28%) | |||
| Oct 17, 2023 | 9.470 | 8,589 | +0.08(+0.85%) | |||
| Sep 26, 2023 | 9.390 | 25,243 | -0.30(-3.10%) | |||
| Sep 25, 2023 | 9.720 | 9.720 | 9.690 | 9.690 | 5,000 | -0.25(-2.52%) |
| Sep 19, 2023 | 9.940 | 20,630 | +0.13(+1.33%) | |||
| Sep 13, 2023 | 9.810 | 13,606 | +0.06(+0.62%) | |||
| Sep 01, 2023 | 9.750 | 20,203 | +0.02(+0.21%) | |||
| Aug 31, 2023 | 9.730 | 9.730 | 9.730 | 9.730 | 301 | +0.07(+0.72%) |
| Aug 22, 2023 | 9.660 | 0 | +0.04(+0.42%) | |||
| Aug 21, 2023 | 9.800 | 9.800 | 9.620 | 9.620 | 1,908 | -0.28(-2.83%) |
| Aug 15, 2023 | 9.900 | 0 | -0.08(-0.80%) | |||
| Aug 14, 2023 | 9.980 | 9.980 | 9.980 | 9.980 | 180 | -0.84(-7.76%) |
| Aug 07, 2023 | 10.82 | 9 | +0.71(+7.02%) | |||
| Aug 03, 2023 | 10.11 | 0 | -0.17(-1.61%) | |||
| Aug 02, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 251 | -0.29(-2.79%) |
| Jul 27, 2023 | 10.57 | 1 | +0.02(+0.19%) | |||
| Jul 24, 2023 | 10.55 | 0 | +0.41(+4.04%) | |||
| Jul 20, 2023 | 10.14 | 12,170 | +0.17(+1.71%) | |||
| Jul 11, 2023 | 9.970 | 0 | -0.01(-0.10%) | |||
| Jul 10, 2023 | 9.980 | 9.980 | 9.980 | 9.980 | 800 | -0.30(-2.92%) |
| Jul 05, 2023 | 10.28 | 0 | +0.09(+0.88%) | |||
| Jun 30, 2023 | 10.19 | 2 | +0.08(+0.79%) | |||
| Jun 27, 2023 | 10.11 | 0 | +0.06(+0.60%) | |||
| Jun 21, 2023 | 10.05 | 0 | +0.04(+0.38%) | |||
| Jun 20, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 241 | +0.01(+0.12%) |
| Jun 08, 2023 | 10.00 | 1 | -0.06(-0.60%) | |||
| Jun 07, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | +0.05(+0.50%) |
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.
