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 (%)
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%)
May 01, 2018 4.400 4.400 4.240 4.400 57,416 +0.00(+0.00%)
Apr 30, 2018 4.250 4.440 4.220 4.400 92,723 +0.17(+4.02%)
Apr 27, 2018 4.220 4.250 4.150 4.230 60,917 +0.00(+0.00%)
Apr 26, 2018 4.140 4.250 4.120 4.230 69,319 +0.01(+0.24%)
Apr 25, 2018 4.350 4.350 4.110 4.220 135,599 -0.07(-1.63%)
Apr 24, 2018 4.440 4.500 4.220 4.290 361,782 -0.13(-2.94%)
Apr 23, 2018 4.450 4.500 4.390 4.420 230,941 -0.03(-0.67%)
Apr 20, 2018 4.600 4.610 4.370 4.450 210,895 -0.02(-0.45%)
Apr 19, 2018 4.450 4.620 4.360 4.470 493,211 +0.13(+3.00%)
Apr 18, 2018 4.220 4.500 4.200 4.340 427,726 +0.10(+2.36%)
Apr 17, 2018 4.250 4.320 4.060 4.240 233,908 +0.02(+0.47%)
Apr 16, 2018 4.320 4.520 4.200 4.220 985,884 +0.02(+0.48%)
Apr 13, 2018 3.750 4.200 3.450 4.200 938,064 +0.53(+14.44%)
Apr 12, 2018 3.700 3.800 3.670 3.670 166,344 +0.02(+0.55%)
Apr 11, 2018 3.770 3.840 3.500 3.650 79,432 -0.13(-3.44%)
Apr 10, 2018 3.730 3.810 3.530 3.780 251,379 +0.08(+2.16%)
Apr 09, 2018 3.710 3.840 3.590 3.700 331,807 -0.03(-0.80%)
Apr 06, 2018 3.860 3.860 3.570 3.730 392,714 -0.08(-2.10%)
Apr 05, 2018 3.950 3.950 3.770 3.810 129,642 +0.01(+0.26%)
Apr 04, 2018 3.690 3.850 3.180 3.800 838,422 +0.00(+0.00%)
Apr 03, 2018 3.850 4.040 3.750 3.800 253,399 -0.10(-2.56%)
Apr 02, 2018 4.010 4.030 3.820 3.900 424,802 -0.12(-2.99%)
Mar 29, 2018 4.020 4.020 4.020 0 +0.08(+2.03%)
Mar 28, 2018 4.110 4.120 3.880 3.940 845,344 +0.15(+3.96%)
Mar 26, 2018 3.790 3.790 3.790 0 -0.11(-2.82%)
Mar 23, 2018 3.860 3.920 3.840 3.900 75,181 +0.12(+3.17%)
Mar 22, 2018 3.880 3.900 3.770 3.780 186,234 -0.12(-3.08%)
Mar 21, 2018 3.880 3.910 3.830 3.900 42,781 +0.02(+0.52%)
Mar 20, 2018 3.970 3.970 3.850 3.880 112,905 -0.06(-1.52%)
Mar 19, 2018 4.040 4.040 3.900 3.940 191,772 -0.04(-1.01%)
Mar 16, 2018 4.000 4.060 3.900 3.980 569,538 -0.37(-8.51%)
Mar 15, 2018 4.350 4.400 4.220 4.350 139,704 -0.05(-1.14%)
Mar 14, 2018 4.300 4.400 4.100 4.400 165,772 +0.00(+0.00%)
Mar 13, 2018 4.130 4.400 3.980 4.400 217,955 +0.30(+7.32%)
Mar 12, 2018 3.990 4.100 3.940 4.100 132,599 +0.08(+1.99%)
Mar 09, 2018 4.020 4.100 3.910 4.020 189,305 +0.06(+1.52%)
Mar 08, 2018 3.830 4.030 3.820 3.960 83,841 +0.15(+3.94%)
Mar 07, 2018 3.940 4.080 3.810 3.810 146,211 -0.09(-2.31%)
Mar 06, 2018 3.810 4.080 3.720 3.900 414,729 +0.13(+3.45%)
Mar 05, 2018 3.770 3.900 3.720 3.770 211,380 +0.01(+0.27%)
Mar 02, 2018 3.810 4.000 3.680 3.760 338,077 -0.02(-0.53%)
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.