Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Net Real Estate Invt TR (CSE: CRZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.430 4.650 4.350 4.650 68,179 +0.20(+4.49%)
Jul 30, 2018 4.550 4.550 4.400 4.450 41,257 +0.00(+0.00%)
Jul 27, 2018 4.450 4.480 4.380 4.450 31,400 +0.07(+1.60%)
Jul 26, 2018 4.450 4.500 4.360 4.380 63,443 -0.12(-2.67%)
Jul 25, 2018 4.400 4.580 4.350 4.500 121,831 +0.06(+1.35%)
Jul 24, 2018 4.570 4.620 4.330 4.440 111,095 -0.13(-2.84%)
Jul 23, 2018 4.300 4.570 4.200 4.570 131,879 +0.25(+5.79%)
Jul 20, 2018 4.500 4.500 4.320 4.320 27,881 -0.15(-3.36%)
Jul 19, 2018 4.500 4.570 4.450 4.470 31,642 -0.02(-0.45%)
Jul 18, 2018 4.330 4.490 4.260 4.490 69,551 +0.11(+2.51%)
Jul 17, 2018 4.460 4.480 4.220 4.380 148,081 -0.16(-3.52%)
Jul 16, 2018 4.850 4.920 4.500 4.540 167,405 -0.32(-6.58%)
Jul 13, 2018 4.770 5.010 4.770 4.860 91,490 -0.06(-1.22%)
Jul 12, 2018 4.960 4.970 4.880 4.920 37,561 -0.04(-0.81%)
Jul 11, 2018 4.880 5.010 4.710 4.960 108,088 +0.08(+1.64%)
Jul 10, 2018 4.930 4.980 4.850 4.880 94,943 -0.06(-1.21%)
Jul 09, 2018 5.000 5.090 4.910 4.940 111,131 -0.05(-1.00%)
Jul 06, 2018 4.970 5.030 4.890 4.990 92,263 +0.01(+0.20%)
Jul 05, 2018 5.030 5.030 4.880 4.980 66,866 -0.02(-0.40%)
Jul 04, 2018 5.030 5.070 4.840 5.000 59,895 +0.00(+0.00%)
Jul 03, 2018 5.030 5.100 4.910 5.000 101,343 +0.04(+0.81%)
Jun 29, 2018 4.960 4.960 4.960 0 +0.19(+3.98%)
Jun 28, 2018 4.750 4.910 4.750 4.770 139,232 -0.09(-1.85%)
Jun 27, 2018 5.310 5.310 4.800 4.860 235,233 -0.39(-7.43%)
Jun 26, 2018 5.260 5.260 5.120 5.250 137,631 +0.15(+2.94%)
Jun 25, 2018 5.400 5.440 5.100 5.100 196,100 -0.30(-5.56%)
Jun 22, 2018 5.380 5.440 5.260 5.400 172,407 +0.02(+0.37%)
Jun 21, 2018 5.200 5.400 5.160 5.380 239,781 +0.18(+3.46%)
Jun 20, 2018 5.500 5.500 5.130 5.200 531,518 -0.30(-5.45%)
Jun 19, 2018 5.500 5.560 5.390 5.500 217,292 -0.03(-0.54%)
Jun 18, 2018 5.500 5.550 5.410 5.530 241,505 +0.03(+0.55%)
Jun 15, 2018 5.510 5.470 5.500 228,194 +0.03(+0.55%)
Jun 14, 2018 5.650 5.660 5.400 5.470 216,379 -0.21(-3.70%)
Jun 13, 2018 5.600 5.700 5.580 5.680 302,219 +0.03(+0.53%)
Jun 12, 2018 5.550 5.670 5.440 5.650 350,005 +0.20(+3.67%)
Jun 11, 2018 5.350 5.470 5.250 5.450 291,802 +0.16(+3.02%)
Jun 08, 2018 5.290 5.350 5.140 5.290 113,675 +0.04(+0.76%)
Jun 07, 2018 5.350 5.360 5.210 5.250 269,844 -0.15(-2.78%)
Jun 06, 2018 5.090 5.440 5.040 5.400 264,974 +0.30(+5.88%)
Jun 05, 2018 5.160 5.310 4.960 5.100 201,900 -0.09(-1.73%)
Jun 04, 2018 5.200 5.200 5.060 5.190 115,707 +0.09(+1.76%)
Jun 01, 2018 5.080 5.130 5.030 5.100 98,820 +0.08(+1.59%)
May 31, 2018 5.000 5.060 4.850 5.020 150,008 +0.02(+0.40%)
May 30, 2018 5.200 5.200 4.980 5.000 117,851 -0.17(-3.29%)
May 29, 2018 5.300 5.320 4.990 5.170 521,923 -0.21(-3.90%)
May 28, 2018 5.400 5.610 5.380 5.380 138,683 +0.08(+1.51%)
May 25, 2018 5.230 5.320 5.200 5.300 163,207 -0.03(-0.56%)
May 24, 2018 5.660 5.660 5.280 5.330 250,982 -0.17(-3.09%)
May 23, 2018 5.600 5.600 5.330 5.500 296,254 -0.03(-0.54%)
May 22, 2018 5.400 5.630 5.400 5.530 736,176 +0.13(+2.41%)
May 18, 2018 5.400 5.400 5.400 0 +0.13(+2.47%)
May 17, 2018 5.150 5.270 5.080 5.270 237,465 +0.12(+2.33%)
May 16, 2018 4.970 5.170 4.950 5.150 284,976 +0.10(+1.98%)
May 15, 2018 4.950 5.080 4.950 5.050 240,345 +0.09(+1.81%)
May 14, 2018 4.830 5.050 4.830 4.960 297,408 +0.13(+2.69%)
May 11, 2018 4.670 4.870 4.480 4.830 283,759 +0.10(+2.11%)
May 10, 2018 4.920 4.950 4.510 4.730 299,116 -0.14(-2.87%)
May 09, 2018 4.750 4.950 4.630 4.870 314,318 +0.15(+3.18%)
May 08, 2018 4.570 4.740 4.570 4.720 200,819 +0.15(+3.28%)
May 07, 2018 4.500 4.590 4.480 4.570 276,477 +0.12(+2.70%)
May 04, 2018 4.400 4.490 4.360 4.450 209,452 +0.05(+1.14%)
May 03, 2018 4.350 4.400 4.240 4.400 196,798 +0.01(+0.23%)
May 02, 2018 4.380 4.470 4.230 4.390 143,172 -0.01(-0.23%)
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.