Canada markets close in 4 hours 2 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.69+0.10 (+0.79%)
As of 11:57AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202212.7212.7212.5312.6912.69234,820
Sept 30, 202212.4012.6912.4012.5912.59716,600
Sept 29, 202212.5812.6712.3712.4112.41364,100
Sept 28, 202212.4812.8012.4412.6712.67460,600
Sept 28, 20220.062 Dividend
Sept 27, 202212.7712.8012.4912.4912.43323,100
Sept 26, 202212.8812.9312.6212.6412.581,086,000
Sept 23, 202213.1313.1412.8912.9512.89330,100
Sept 22, 202213.4513.4613.2513.2613.19278,400
Sept 21, 202213.5613.6613.4513.4713.40148,200
Sept 20, 202213.7313.8013.5013.5313.46278,900
Sept 19, 202213.7113.7713.6813.7713.70200,900
Sept 16, 202213.6113.8213.5713.7613.69627,000
Sept 15, 202213.7513.8213.6513.7313.66232,200
Sept 14, 202213.7813.8513.7113.8113.74327,200
Sept 13, 202214.1814.1813.7713.8313.76243,800
Sept 12, 202213.8914.2713.8914.2514.18288,400
Sept 09, 202213.7313.8913.7313.8713.80161,500
Sept 08, 202213.7213.7513.5813.6513.58187,600
Sept 07, 202213.6613.8113.6013.7613.69184,800
Sept 06, 202213.6113.9113.5413.6713.60294,200
Sept 02, 202213.5513.6813.4613.5613.49192,500
Sept 01, 202213.5213.5913.3513.4513.38201,800
Aug 31, 202213.6213.8013.5713.5913.52499,500
Aug 30, 202213.8413.9313.6313.6513.58264,600
Aug 30, 20220.062 Dividend
Aug 29, 202213.9114.0013.8013.8713.74137,700
Aug 26, 202214.0714.0913.9313.9413.81179,100
Aug 25, 202214.0414.1513.9714.0713.94147,100
Aug 24, 202214.0014.1413.9814.0313.90204,900
Aug 23, 202214.2214.2313.9813.9913.86204,100
Aug 22, 202214.3014.4514.2214.2414.11211,700
Aug 19, 202214.3414.4114.2714.3914.25159,000
Aug 18, 202214.3314.4414.3314.3514.21170,100
Aug 17, 202214.4614.5014.2714.4314.29210,900
Aug 16, 202214.3514.5414.3114.5114.37297,200
Aug 15, 202214.4214.4814.3014.4114.27188,900
Aug 12, 202214.4114.4914.3614.4614.32210,800
Aug 11, 202214.4114.4714.3014.3614.22385,800
Aug 10, 202214.2014.3614.1214.3414.21421,900
Aug 09, 202213.9914.1513.9314.1514.02302,300
Aug 08, 202213.9014.0413.9014.0013.87171,500
Aug 05, 202213.9513.9613.7213.9013.77214,100
Aug 04, 202213.9814.0513.9313.9713.84216,300
Aug 03, 202213.9714.0413.8713.9813.85242,100
Aug 02, 202214.2314.3613.8913.9113.78221,200
Jul 29, 202214.2314.3314.1414.2714.14250,200
Jul 28, 202213.7914.1713.7614.1213.99326,500
Jul 28, 20220.062 Dividend
Jul 27, 202213.8913.9213.8113.8613.67369,200
Jul 26, 202213.9514.0713.7113.8313.64629,400
Jul 25, 202214.0414.0713.8714.0013.81389,300
Jul 22, 202214.3114.3114.0014.0113.82317,000
Jul 21, 202213.9814.1613.9114.1013.90422,000
Jul 20, 202213.9313.9613.8113.9113.72354,400
Jul 19, 202213.7014.0413.7013.9413.75519,600
Jul 18, 202213.5613.7013.4913.6313.44187,900
Jul 15, 202213.6813.6813.4313.4913.30386,900
Jul 14, 202213.5813.9413.5613.5713.38481,300
Jul 13, 202213.7813.8413.5713.7313.54351,200
Jul 12, 202213.8214.0013.7213.8113.62249,700
Jul 11, 202213.9013.9413.8213.8913.70129,200
Jul 08, 202213.9814.0713.9113.9513.76180,300
Jul 07, 202213.9014.0113.8913.9913.80193,400
Jul 06, 202213.9114.1913.6913.8813.69344,100
Jul 05, 202213.9214.0613.8013.9413.75408,000
Jul 04, 202214.0814.2614.0214.0913.89191,500
Jun 30, 202213.9214.1313.7914.0513.86435,000
Jun 29, 202213.7614.0713.7614.0213.83429,300
Jun 29, 20220.062 Dividend
Jun 28, 202213.7613.9813.7113.8513.60415,300
Jun 27, 202213.9414.0013.6213.8013.55375,900
Jun 24, 202213.5513.7013.5113.6213.37227,700
Jun 23, 202213.5313.7213.4513.4913.24225,700
Jun 22, 202213.6113.6813.4913.5513.30438,400
Jun 21, 202213.6813.8013.6413.7513.50311,200
Jun 20, 202213.4113.7313.3313.6213.37231,900
Jun 17, 202213.3913.5713.2813.3513.11497,100
Jun 16, 202213.7713.7813.3113.3613.12474,500
Jun 15, 202213.7514.0813.7513.9413.69301,800
Jun 14, 202214.0614.2113.6813.6913.44540,300
Jun 13, 202214.2514.2513.9714.0813.82874,500
Jun 10, 202214.4414.5014.3014.3814.12285,900
Jun 09, 202214.6714.7214.4814.5614.29268,300
Jun 08, 202214.8114.8114.6714.7114.441,452,700
Jun 07, 202214.7814.8514.7014.8114.54459,200
Jun 06, 202215.0515.0614.7514.8214.55271,000
Jun 03, 202214.9415.1714.7914.9914.72364,500
Jun 02, 202215.0315.0514.8914.9814.71188,800
Jun 01, 202215.0715.1014.8015.0114.74235,300
May 31, 202214.8915.1514.8315.0814.80654,600
May 30, 202214.9514.9514.8414.9114.64207,300
May 30, 20220.062 Dividend
May 27, 202214.8814.9814.7814.9514.62375,500
May 26, 202214.9215.0014.7914.8514.52118,700
May 25, 202214.9514.9914.8214.9314.60232,100
May 24, 202215.0015.0514.7914.9914.66287,000
May 20, 202214.9114.9414.7114.8714.54160,900
May 19, 202214.8615.0014.7914.8014.47287,800
May 18, 202214.9915.1914.8614.9114.58315,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...