Canada markets open in 46 minutes

Embassy Office Parks REIT (EMBASSY.NS)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
20,210,509,824.00+296.69 (+0.00%)
At close: 06:07PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024365.49368.95356.53367.29367.29741,417
Apr 23, 2024360.00367.00359.51364.00364.00927,057
Apr 22, 2024368.50369.49358.15359.30359.30804,277
Apr 19, 2024364.95370.00363.05364.99364.99462,432
Apr 18, 2024353.00374.50350.61363.91363.911,805,128
Apr 17, 2024------
Apr 16, 2024356.70356.70349.22349.90349.901,080,671
Apr 15, 2024356.00358.30349.49353.31353.311,369,423
Apr 12, 2024364.73364.99352.60356.11356.111,171,718
Apr 11, 2024365.18365.18365.18365.18365.18-
Apr 10, 2024369.00370.24362.50365.18365.18431,261
Apr 09, 2024374.00375.00368.50369.77369.77719,265
Apr 08, 2024378.00378.00370.50374.20374.201,978,471
Apr 05, 2024376.80377.90370.55374.54374.541,943,092
Apr 04, 2024371.92378.65371.52375.49375.49766,124
Apr 03, 2024369.50376.95369.01371.92371.92552,673
Apr 02, 2024368.00375.97366.70370.64370.64342,465
Apr 01, 2024373.00374.95364.15366.74366.74279,439
Mar 28, 2024377.97382.95366.90369.61369.61497,845
Mar 27, 2024377.40379.97371.00377.03377.03373,253
Mar 26, 2024375.23378.64372.00375.48375.48317,841
Mar 25, 2024------
Mar 22, 2024375.97376.95374.03375.98375.98200,324
Mar 21, 2024372.20377.97369.00375.23375.23720,382
Mar 20, 2024384.95384.95368.00370.23370.23234,236
Mar 19, 2024385.35385.35370.26383.06383.06775,168
Mar 18, 2024395.03395.99380.20384.85384.852,304,246
Mar 15, 2024------
Mar 14, 2024381.80387.00365.25385.17385.172,494,532
Mar 13, 2024376.40384.00374.11382.16382.161,713,628
Mar 12, 2024380.99381.00371.11375.44375.44715,733
Mar 11, 2024380.80380.90375.00379.54379.541,317,595
Mar 08, 2024------
Mar 07, 2024377.65380.00373.92378.35378.35400,373
Mar 06, 2024382.55382.55371.00373.92373.92629,397
Mar 05, 2024376.00386.95374.99383.65383.651,923,615
Mar 04, 2024378.30378.48372.25373.51373.51346,608
Mar 01, 2024379.80380.00375.00378.21378.21366,366
Feb 29, 2024367.99387.95364.46373.80373.802,403,844
Feb 28, 2024367.70368.00363.50365.47365.47640,049
Feb 27, 2024370.00370.95361.20366.97366.971,267,182
Feb 26, 2024368.00370.00365.85369.28369.281,264,740
Feb 23, 2024355.92365.85355.00363.95363.954,457,217
Feb 22, 2024357.75358.88352.01353.91353.91418,856
Feb 21, 2024369.40369.40324.10358.92358.92512,582
Feb 20, 2024368.29369.00364.00367.90367.904,620,159
Feb 16, 2024368.80369.97357.74367.91367.91492,154
Feb 15, 2024366.00370.00366.00368.80368.80628,023
Feb 14, 2024363.40370.02360.25368.86368.86721,744
Feb 13, 2024360.00364.90357.00362.50362.501,316,546
Feb 12, 2024362.00364.95354.01358.15358.15852,623
Feb 12, 20245.2 Dividend
Feb 09, 2024364.50369.43362.00362.91357.71355,284
Feb 08, 2024365.10367.45361.00364.49359.27347,315
Feb 07, 2024366.00369.97361.00365.09359.86684,512
Feb 06, 2024367.49372.00355.20364.64359.421,028,310
Feb 05, 2024368.00368.85355.90365.94360.70240,346
Feb 02, 2024365.97369.90362.26368.60363.32566,187
Feb 01, 2024361.97367.70358.00365.25360.02646,520
Jan 31, 2024353.90363.85351.14359.15354.001,405,725
Jan 30, 2024354.79357.89346.49351.07346.04467,850
Jan 29, 2024351.00356.90347.00353.80348.73715,524
Jan 26, 2024349.71349.71349.71349.71344.70-
Jan 25, 2024352.55354.89348.80349.71344.70327,861
Jan 24, 2024352.00355.00349.00354.92349.83468,900
Jan 23, 2024347.70357.74346.00353.54348.471,950,274
Jan 22, 2024351.39351.39351.39351.39346.36-
Jan 19, 2024354.78357.50348.60351.39346.36635,181
Jan 18, 2024350.26356.64349.00354.78349.70975,575
Jan 17, 2024349.00356.10345.75351.51346.476,341,638
Jan 16, 2024348.75354.74339.65349.99344.981,372,110
Jan 12, 2024350.25357.30342.99349.95344.941,957,234
Jan 11, 2024342.00352.85341.59349.99344.981,459,904
Jan 10, 2024335.80342.74334.66341.59336.701,051,273
Jan 09, 2024329.95337.00326.01334.42329.63709,492
Jan 08, 2024334.75334.75326.60328.66323.95608,945
Jan 05, 2024332.10334.50329.56332.55327.791,335,087
Jan 04, 2024331.40334.00330.11332.02327.263,669,515
Jan 03, 2024329.69332.00329.15331.14326.401,001,154
Jan 02, 2024327.99329.55323.30328.80324.091,329,680
Dec 29, 2023325.49329.24322.25324.65320.001,882,095
Dec 28, 2023331.48331.49322.70324.83320.18694,107
Dec 27, 2023334.80334.80326.10329.84325.111,504,883
Dec 26, 2023322.30338.63321.20333.17328.404,962,810
Dec 22, 2023321.00327.84319.60323.97319.331,690,545
Dec 21, 2023329.05330.00325.10329.48324.76613,724
Dec 20, 2023320.00338.00320.00332.25327.499,928,943
Dec 19, 2023324.00338.00322.50335.75330.941,077,318
Dec 18, 2023328.87328.87318.05324.33319.681,151,896
Dec 15, 2023334.90334.90325.11327.31322.62835,652
Dec 14, 2023333.40334.98330.30333.51328.731,409,082
Dec 13, 2023332.60333.93328.45333.46328.681,971,837
Dec 12, 2023331.50332.00327.03330.67325.931,805,677
Dec 11, 2023327.80333.98325.65330.24325.511,641,079
Dec 08, 2023323.00327.26318.05325.90321.232,315,670
Dec 07, 2023300.00323.00300.00319.04314.471,405,963
Dec 06, 2023315.75319.97284.00297.09292.831,189,493
Dec 05, 2023318.90318.90314.71316.74312.20461,344
Dec 04, 2023319.80322.96312.79317.19312.65275,858
Dec 01, 2023322.00324.00316.01317.72313.17222,428
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...