CUF-UN.TO Historical Prices | COMINAR R E UN Stock

Dow

0.08% Nasdaq

0.11%

Cominar REIT (CUF-UN.TO)

-Toronto

23.29 0.35(1.48%) May 23

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 7, 2011	22.46	22.59	22.32	22.33	37,300	20.34
Nov 4, 2011	22.50	22.55	22.26	22.46	45,300	20.46
Nov 3, 2011	22.32	22.72	22.32	22.63	64,900	20.61
Nov 2, 2011	22.19	22.50	22.19	22.32	50,600	20.33
Nov 1, 2011	22.37	22.37	21.85	22.08	70,900	20.11
Oct 31, 2011	22.37	22.82	22.29	22.57	193,500	20.56
Oct 28, 2011	22.00	22.25	22.00	22.25	77,400	20.26
Oct 27, 2011	21.75	22.05	21.70	21.90	155,600	19.95
Oct 27, 2011	0.12 Dividend
Oct 26, 2011	21.69	21.75	21.63	21.69	77,400	19.65
Oct 25, 2011	21.52	21.72	21.52	21.63	59,400	19.59
Oct 24, 2011	21.50	21.69	21.42	21.64	78,000	19.60
Oct 21, 2011	21.47	21.49	21.30	21.49	74,800	19.46
Oct 20, 2011	21.31	21.50	21.31	21.34	80,700	19.33
Oct 19, 2011	21.30	21.50	21.30	21.39	71,000	19.37
Oct 18, 2011	21.30	21.47	21.30	21.41	39,300	19.39
Oct 17, 2011	21.31	21.44	21.30	21.32	52,000	19.31
Oct 14, 2011	21.38	21.38	21.22	21.22	71,000	19.22
Oct 13, 2011	21.25	21.38	21.25	21.30	33,000	19.29
Oct 12, 2011	21.12	21.45	21.03	21.17	48,000	19.17
Oct 11, 2011	21.09	21.24	20.88	20.99	77,000	19.01
Oct 7, 2011	21.13	21.34	20.80	20.80	32,000	18.84
Oct 6, 2011	21.21	21.27	20.98	21.03	43,000	19.05
Oct 5, 2011	20.61	21.16	20.61	20.86	85,000	18.89
Oct 4, 2011	20.75	20.84	20.14	20.62	219,000	18.68
Oct 3, 2011	21.29	21.41	21.00	21.14	147,900	19.15
Sep 30, 2011	21.50	21.52	21.41	21.49	202,000	19.46
Sep 29, 2011	21.95	21.95	21.50	21.51	572,700	19.48
Sep 28, 2011	22.25	22.28	21.87	21.95	112,000	19.88
Sep 28, 2011	0.12 Dividend
Sep 27, 2011	21.93	22.25	21.81	22.19	99,000	19.99
Sep 26, 2011	21.45	21.85	21.20	21.84	90,200	19.67
Sep 23, 2011	21.20	21.65	21.17	21.37	86,100	19.25
Sep 22, 2011	21.65	21.67	21.00	21.35	109,700	19.23
Sep 21, 2011	21.99	22.00	21.80	21.85	38,400	19.68
Sep 20, 2011	21.98	22.01	21.84	21.94	67,900	19.76
Sep 19, 2011	21.66	22.00	21.66	21.88	60,300	19.71
Sep 16, 2011	21.75	21.96	21.66	21.89	217,300	19.72
Sep 15, 2011	21.96	21.96	21.44	21.58	97,500	19.44
Sep 14, 2011	21.94	22.07	21.85	21.87	72,600	19.70
Sep 13, 2011	21.75	21.95	21.70	21.85	128,500	19.68
Sep 12, 2011	21.68	21.75	21.40	21.59	117,600	19.45
Sep 9, 2011	21.76	21.95	21.65	21.65	88,300	19.50
Sep 8, 2011	21.80	21.84	21.74	21.76	36,400	19.60
Sep 7, 2011	21.65	21.85	21.60	21.73	132,500	19.58
Sep 6, 2011	21.65	21.85	21.43	21.55	203,700	19.41
Sep 2, 2011	21.85	22.00	21.70	21.70	55,400	19.55
Sep 1, 2011	22.05	22.16	21.97	21.97	43,800	19.79
Aug 31, 2011	22.10	22.15	21.90	22.00	63,600	19.82
Aug 30, 2011	21.75	22.00	21.75	21.92	50,700	19.75
Aug 29, 2011	21.67	21.94	21.50	21.75	67,200	19.59
Aug 29, 2011	0.12 Dividend
Aug 26, 2011	21.51	21.80	21.51	21.53	108,800	19.29
Aug 25, 2011	21.89	21.89	21.51	21.55	66,900	19.30
Aug 24, 2011	21.90	22.00	21.78	21.80	44,900	19.53
Aug 23, 2011	21.69	21.99	21.69	21.82	48,200	19.55
Aug 22, 2011	21.63	21.85	21.55	21.70	27,500	19.44
Aug 19, 2011	21.70	22.07	21.38	21.45	86,400	19.22
Aug 18, 2011	21.70	21.98	21.55	21.89	76,800	19.61
Aug 17, 2011	22.05	22.32	21.82	21.82	102,200	19.55
Aug 16, 2011	22.24	22.24	21.68	21.84	108,500	19.56
Aug 15, 2011	22.19	22.35	22.04	22.10	53,400	19.80
Aug 12, 2011	22.00	22.19	21.89	21.89	83,800	19.61
Aug 11, 2011	21.26	21.94	21.18	21.55	128,800	19.30
Aug 10, 2011	21.40	21.40	20.80	21.00	103,900	18.81
Aug 9, 2011	20.24	21.20	20.24	21.09	158,500	18.89
Aug 8, 2011	21.01	21.20	20.00	20.32	178,000	18.20
Aug 5, 2011	21.89	22.03	21.30	21.55	153,500	19.30
Aug 4, 2011	22.16	22.50	21.90	22.03	79,400	19.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CUF-UN.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cominar REIT (CUF-UN.TO)