CHP-UN.TO - Choice Properties Real Estate Investment Trust

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.3514.6114.3514.4014.401,826,033
Sep 19, 201914.3514.4014.3014.3514.35450,428
Sep 18, 201914.2114.3414.2114.3314.33307,313
Sep 17, 201914.1214.3014.1214.2514.25360,293
Sep 16, 201914.0514.2213.9614.1214.12405,985
Sep 13, 201914.0714.2014.0114.0514.05240,240
Sep 12, 201914.0614.1714.0414.0714.07402,626
Sep 11, 201913.9714.1213.8914.0214.02213,024
Sep 10, 201913.8613.9813.7813.9713.97279,454
Sep 09, 201914.0714.1213.8713.8713.87381,933
Sep 06, 201913.9114.2213.9114.1014.10199,106
Sep 05, 201914.2014.3214.0314.1314.13444,811
Sep 04, 201913.9814.2113.9714.1914.19381,072
Sep 03, 201913.7913.9913.7913.9813.98254,471
Aug 30, 201913.8113.9413.7413.8713.87170,820
Aug 29, 201913.8013.8813.7013.8313.83147,860
Aug 29, 20190.061667 Dividend
Aug 28, 201913.8613.9413.8113.8213.76159,816
Aug 27, 201913.6213.9513.6113.8613.80516,517
Aug 26, 201913.6213.6513.5113.6013.54192,583
Aug 23, 201913.6813.7113.4713.4913.43247,368
Aug 22, 201913.6713.7513.6413.7213.66115,339
Aug 21, 201913.7113.7613.6413.7013.64180,827
Aug 20, 201913.7713.7913.6413.7013.64174,276
Aug 19, 201913.6213.8013.5813.7813.72201,756
Aug 16, 201913.5513.6713.4813.6013.54183,280
Aug 15, 201913.5413.6813.4813.5313.47221,918
Aug 14, 201913.7413.7813.5213.5613.50275,327
Aug 13, 201913.6013.8513.5813.8113.75351,087
Aug 12, 201913.5113.7113.5113.6013.54226,157
Aug 09, 201913.7213.8013.5913.5913.53212,247
Aug 08, 201913.7213.8713.6613.7713.71230,675
Aug 07, 201913.5313.7813.4813.7213.66344,080
Aug 06, 201913.6013.6813.5213.5713.51401,860
Aug 02, 201913.7113.8113.6913.6913.63161,772
Aug 01, 201913.7113.9013.7113.7713.71308,915
Jul 31, 201913.7113.8013.6513.7313.67475,425
Jul 30, 201913.8413.8513.7013.7613.70195,996
Jul 30, 20190.06166 Dividend
Jul 29, 201913.9113.9413.8513.9013.78255,626
Jul 26, 201913.8513.9313.8113.9013.78180,646
Jul 25, 201913.8913.9813.8313.8913.77308,270
Jul 24, 201913.8413.9113.8213.8813.76316,040
Jul 23, 201913.7013.8513.6913.8413.72441,697
Jul 22, 201913.7513.7713.5713.7313.61685,742
Jul 19, 201913.7113.7913.6713.7113.59782,474
Jul 18, 201913.6513.8113.6313.6813.56475,055
Jul 17, 201913.6213.7613.6213.7013.58245,004
Jul 16, 201913.7513.8013.6313.6513.531,083,679
Jul 15, 201913.7913.9413.7713.8013.68220,071
Jul 12, 201913.8513.9113.7913.7913.67186,648
Jul 11, 201913.9813.9813.8513.8513.73475,128
Jul 10, 201913.9013.9813.8413.9813.86289,024
Jul 09, 201913.8613.9313.8213.9013.78386,626
Jul 08, 201913.8813.9213.8013.8813.76255,584
Jul 05, 201913.9013.9813.8213.9013.78280,319
Jul 04, 201913.9213.9713.8313.9713.85117,006
Jul 03, 201913.8013.9713.8013.9613.84431,482
Jul 02, 201913.7313.8513.7013.7913.67161,327
Jun 28, 201913.6913.7813.6413.6813.56490,623
Jun 27, 201913.6313.7413.5513.7013.58340,501
Jun 27, 20190.06166 Dividend
Jun 26, 201913.9013.9213.6613.6913.51456,300
Jun 25, 201913.9113.9813.8913.9313.74229,689
Jun 24, 201913.9714.0113.8613.9113.72178,978
Jun 21, 201913.9814.0913.8714.0313.841,139,179
Jun 20, 201914.0414.1013.9813.9813.79245,319
Jun 19, 201914.0914.1213.9714.0413.85577,993
Jun 18, 201914.0314.1514.0014.1013.911,062,932
Jun 17, 201913.9014.0313.8414.0013.81353,004
Jun 14, 201913.9213.9313.8013.9113.72244,671
Jun 13, 201913.9013.9513.8613.9313.74142,063
Jun 12, 201913.8913.9413.8013.8813.69265,617
Jun 11, 201913.8513.8813.7413.8713.68224,657
Jun 10, 201913.8913.9013.6913.8413.66262,406
Jun 07, 201913.7213.9213.7113.8913.70377,827
Jun 06, 201913.6313.7313.5813.7013.52271,440
Jun 05, 201913.5913.6613.5413.6213.44344,969
Jun 04, 201913.5813.5913.3113.5513.37442,096
Jun 03, 201913.5213.5913.4613.5713.39476,549
May 31, 201913.4413.5713.3813.4813.30344,348
May 30, 201913.5213.6013.4313.4713.29331,653
May 30, 20190.061667 Dividend
May 29, 201913.6513.6813.5113.5313.29490,971
May 28, 201913.8313.9413.5113.6613.423,205,419
May 27, 201913.8813.9013.7613.8513.60272,982
May 24, 201913.7913.8813.7513.8613.61390,780
May 23, 201913.7513.8313.6713.7713.52414,187
May 22, 201913.7013.8113.6313.7913.54333,104
May 21, 201913.7013.7213.5313.7113.47469,297
May 17, 201913.7613.7613.5913.7013.461,448,214
May 16, 201913.6813.7513.6413.7513.50426,439
May 15, 201913.7113.7513.6613.6613.42350,536
May 14, 201913.7313.7913.5213.6913.45592,099
May 13, 201913.5713.7813.5713.7413.49664,937
May 10, 201913.3913.6413.3813.5813.34553,277
May 09, 201913.3113.4213.2613.4113.17638,491
May 08, 201913.4013.4813.3113.3113.07492,148
May 07, 201913.3913.4513.3613.4513.212,089,564
May 06, 201913.4413.5013.3613.4013.161,041,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...