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 (%)
Sep 29, 2017 2.480 2.500 2.430 2.500 81,083 +0.02(+0.81%)
Sep 28, 2017 2.470 2.500 2.430 2.480 105,589 +0.00(+0.00%)
Sep 27, 2017 2.500 2.500 2.370 2.480 79,342 -0.01(-0.40%)
Sep 26, 2017 2.510 2.510 2.420 2.490 50,885 -0.01(-0.40%)
Sep 25, 2017 2.540 2.540 2.510 2.500 75,236 -0.03(-1.19%)
Sep 22, 2017 2.430 2.540 2.430 2.530 134,992 +0.05(+2.02%)
Sep 21, 2017 2.480 2.500 2.450 2.480 206,350 -0.02(-0.80%)
Sep 20, 2017 2.400 2.500 2.370 2.500 435,552 +0.10(+4.17%)
Sep 19, 2017 2.400 2.400 2.360 2.400 69,230 +0.01(+0.42%)
Sep 18, 2017 2.350 2.500 2.350 2.390 47,927 +0.05(+2.14%)
Sep 15, 2017 2.350 2.390 2.250 2.340 39,259 +0.04(+1.74%)
Sep 14, 2017 2.500 2.510 2.300 2.300 116,396 -0.16(-6.50%)
Sep 13, 2017 2.540 2.540 2.410 2.460 98,425 -0.07(-2.77%)
Sep 12, 2017 2.450 2.570 2.450 2.530 73,247 +0.08(+3.27%)
Sep 11, 2017 2.400 2.520 2.400 2.450 299,877 +0.06(+2.51%)
Sep 08, 2017 2.450 2.540 2.300 2.390 120,014 -0.07(-2.85%)
Sep 07, 2017 2.430 2.460 2.340 2.460 414,419 +0.09(+3.80%)
Sep 06, 2017 2.120 2.500 2.110 2.370 306,930 +0.27(+12.86%)
Sep 05, 2017 2.140 2.200 2.090 2.100 26,821 -0.05(-2.33%)
Sep 01, 2017 2.150 2.150 2.150 0 -0.09(-4.02%)
Aug 31, 2017 2.150 2.240 2.020 2.240 62,367 +0.04(+1.82%)
Aug 30, 2017 2.200 2.210 2.110 2.200 70,000 +0.00(+0.00%)
Aug 29, 2017 1.970 2.200 1.910 2.200 337,798 +0.23(+11.68%)
Aug 28, 2017 2.020 2.100 1.950 1.970 107,528 -0.16(-7.51%)
Aug 25, 2017 2.310 2.350 1.860 2.130 341,911 -0.17(-7.39%)
Aug 24, 2017 2.260 2.330 2.210 2.300 74,925 +0.02(+0.88%)
Aug 23, 2017 2.270 2.300 2.260 2.280 27,025 -0.02(-0.87%)
Aug 22, 2017 2.310 2.390 2.300 2.300 11,343 -0.05(-2.13%)
Aug 21, 2017 2.370 2.410 2.350 2.350 5,516 +0.00(+0.00%)
Aug 18, 2017 2.450 2.490 2.260 2.350 27,016 -0.05(-2.08%)
Aug 17, 2017 2.450 2.500 2.350 2.400 37,747 -0.05(-2.04%)
Aug 16, 2017 2.500 2.500 2.400 2.450 25,682 +0.05(+2.08%)
Aug 15, 2017 2.240 2.400 2.190 2.400 62,880 +0.15(+6.67%)
Aug 14, 2017 2.220 2.250 2.210 2.250 36,334 +0.01(+0.45%)
Aug 11, 2017 2.300 2.390 1.960 2.240 138,309 -0.16(-6.67%)
Aug 10, 2017 2.400 2.470 2.400 2.400 114,393 +0.00(+0.00%)
Aug 09, 2017 2.220 2.480 2.220 2.400 78,245 +0.00(+0.00%)
Aug 08, 2017 2.450 2.490 2.360 2.400 37,901 -0.01(-0.41%)
Aug 04, 2017 2.410 2.410 2.410 0 -0.12(-4.74%)
Aug 03, 2017 2.660 2.700 2.380 2.530 282,771 -0.15(-5.60%)
Aug 02, 2017 2.790 2.790 2.600 2.680 71,600 +0.00(+0.00%)
Aug 01, 2017 2.700 2.700 2.620 2.680 32,575 -0.02(-0.74%)
Jul 31, 2017 2.700 2.700 2.700 77,463 +0.00(+0.00%)
Jul 28, 2017 2.750 2.760 2.640 2.700 36,080 +0.01(+0.37%)
Jul 27, 2017 2.670 2.710 2.650 2.690 55,794 +0.02(+0.75%)
Jul 26, 2017 2.690 2.700 2.610 2.670 72,744 -0.08(-2.91%)
Jul 25, 2017 2.710 2.820 2.710 2.750 82,495 +0.05(+1.85%)
Jul 24, 2017 2.530 2.760 2.530 2.700 70,906 -0.04(-1.46%)
Jul 21, 2017 2.600 2.740 2.600 2.740 45,041 +0.16(+6.20%)
Jul 20, 2017 2.530 2.650 2.530 2.580 18,176 -0.01(-0.39%)
Jul 19, 2017 2.630 2.630 2.500 2.590 24,678 +0.24(+10.21%)
Jul 18, 2017 2.200 2.640 2.200 2.350 45,524 -0.22(-8.56%)
Jul 17, 2017 2.790 2.800 2.550 2.570 93,109 -0.21(-7.55%)
Jul 14, 2017 2.780 2.800 2.690 2.780 58,683 +0.00(+0.00%)
Jul 13, 2017 2.730 2.880 2.730 2.780 40,610 +0.05(+1.83%)
Jul 12, 2017 2.700 2.750 2.690 2.730 91,790 +0.06(+2.25%)
Jul 11, 2017 2.590 2.720 2.570 2.670 162,499 +0.08(+3.09%)
Jul 10, 2017 2.580 2.610 2.490 2.590 73,938 +0.04(+1.57%)
Jul 07, 2017 2.470 2.590 2.430 2.550 67,807 +0.09(+3.66%)
Jul 06, 2017 2.580 2.580 2.400 2.460 44,247 -0.10(-3.91%)
Jul 05, 2017 2.550 2.590 2.450 2.560 36,658 +0.21(+8.94%)
Jul 04, 2017 2.390 2.500 2.350 2.350 29,613 +0.00(+0.00%)
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.