BTOU.SI - Manulife US REIT

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20170.920.920.910.910.91578,300
Oct 23, 20170.920.920.910.920.92287,200
Oct 20, 20170.910.920.910.910.91857,600
Oct 19, 20170.900.920.900.920.921,512,000
Oct 17, 20170.900.920.900.900.902,111,500
Oct 16, 20170.900.900.890.890.891,321,200
Oct 13, 20170.900.910.900.900.90821,700
Oct 12, 20170.900.910.900.900.90285,400
Oct 11, 20170.900.900.900.900.901,929,600
Oct 10, 20170.910.910.900.900.903,264,300
Oct 09, 20170.920.920.900.910.912,727,400
Oct 06, 20170.920.920.900.920.926,039,800
Oct 05, 20170.920.920.910.920.921,419,900
Oct 04, 20170.930.930.910.920.922,031,000
Oct 03, 20170.930.930.920.930.931,072,400
Oct 02, 20170.920.930.910.930.931,668,600
Sep 29, 20170.920.920.900.920.921,369,200
Sep 28, 20170.920.930.910.910.911,242,300
Sep 27, 20170.910.920.910.920.92891,400
Sep 26, 20170.890.920.890.900.902,377,600
Sep 25, 20170.870.910.870.890.893,764,000
Sep 22, 20170.850.870.850.870.873,748,491
Sep 21, 20170.870.870.840.840.847,949,692
Sep 20, 20170.890.890.880.880.883,543,668
Sep 19, 20170.910.910.880.890.893,809,733
Sep 18, 20170.890.910.890.910.91762,704
Sep 15, 20170.890.890.880.890.892,061,108
Sep 14, 20170.890.890.880.890.89757,077
Sep 13, 20170.890.890.870.890.892,298,283
Sep 12, 20170.880.890.880.890.89754,264
Sep 11, 20170.870.880.870.880.88857,596
Sep 08, 20170.870.880.860.880.88714,771
Sep 07, 20170.880.880.860.870.873,139,648
Sep 06, 20170.870.880.860.860.864,193,627
Sep 05, 20170.860.880.860.870.872,741,579
Sep 04, 20170.890.890.850.870.874,196,332
Aug 31, 20170.890.890.880.890.89999,013
Aug 30, 20170.890.890.880.890.89323,735
Aug 29, 20170.880.890.870.890.891,054,412
Aug 28, 20170.880.880.880.880.88915,158
Aug 25, 20170.880.880.870.870.871,696,040
Aug 24, 20170.880.880.870.880.881,001,718
Aug 23, 20170.870.880.870.880.88467,209
Aug 22, 20170.870.870.870.870.87410,837
Aug 21, 20170.870.880.860.870.87537,755
Aug 18, 20170.880.880.870.880.88561,451
Aug 17, 20170.870.880.870.870.87131,680
Aug 16, 20170.870.870.870.870.87825,352
Aug 15, 20170.870.870.870.870.87278,291
Aug 14, 20170.870.880.860.870.871,292,236
Aug 11, 20170.870.870.860.860.861,486,456
Aug 10, 20170.850.880.850.870.871,094,662
Aug 08, 20170.850.860.850.850.85352,949
Aug 07, 20170.850.850.850.850.85340,939
Aug 04, 20170.850.850.850.850.85678,632
Aug 03, 20170.850.850.850.850.85410,620
Aug 02, 20170.850.850.840.840.84951,297
Aug 01, 20170.850.850.840.840.841,702,748
Jul 31, 20170.850.860.850.850.853,489,460
Jul 28, 20170.860.860.850.850.85512,545
Jul 27, 20170.880.880.860.860.862,097,787
Jul 26, 20170.870.880.870.880.88172,904
Jul 25, 20170.860.880.860.860.86866,252
Jul 24, 20170.860.870.860.860.86845,369
Jul 21, 20170.860.860.850.860.861,274,708
Jul 20, 20170.850.860.850.860.861,513,289
Jul 19, 20170.860.860.850.850.851,100,830
Jul 18, 20170.860.860.850.860.86569,458
Jul 17, 20170.850.860.850.860.861,205,460
Jul 14, 20170.850.850.850.850.851,798,614
Jul 13, 20170.850.850.850.850.851,075,403
Jul 12, 20170.850.850.850.850.85116,099
Jul 11, 20170.850.860.850.850.85900,010
Jul 10, 20170.840.860.840.850.851,168,780
Jul 07, 20170.840.840.830.840.84921,975
Jul 06, 20170.840.840.840.840.84688,262
Jul 05, 20170.840.840.840.840.8468,491
Jul 04, 20170.840.850.830.840.841,068,370
Jul 03, 20170.830.840.830.840.84950,756
Jun 30, 20170.840.850.830.830.831,674,400
Jun 29, 20170.850.850.840.840.841,222,555
Jun 28, 20170.850.850.840.840.84838,444
Jun 27, 20170.850.860.840.850.851,658,278
Jun 23, 20170.830.920.830.850.851,703,830
Jun 23, 20170.032 Dividend
Jun 22, 20170.830.850.820.840.811,818,414
Jun 21, 20170.810.830.810.820.794,088,024
Jun 20, 20170.820.820.820.820.791,046,838
Jun 19, 20170.820.830.820.830.80480,950
Jun 16, 20170.830.830.820.820.79908,450
Jun 15, 20170.830.830.830.830.80577,249
Jun 14, 20170.830.830.830.830.80392,334
Jun 13, 20170.830.830.830.830.80433,234
Jun 12, 20170.830.830.830.830.80326,440
Jun 09, 20170.830.830.830.830.80649,635
Jun 08, 20170.820.830.820.830.80846,451
Jun 07, 20170.830.830.820.820.7961,891
Jun 06, 20170.820.830.810.820.79752,425
Jun 05, 20170.820.830.810.830.80303,394
Jun 02, 20170.810.820.810.820.79561,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...