Canada markets closed

Fronsac Real Estate Investment Trust (FRO-UN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.75-0.05 (-0.64%)
At close: 2:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20217.717.757.657.757.753,300
Jun. 17, 20217.797.807.787.807.803,600
Jun. 16, 20217.747.807.747.797.792,500
Jun. 15, 20217.757.857.687.737.7314,200
Jun. 14, 20217.717.757.707.717.712,800
Jun. 14, 20210.025 Dividend
Jun. 11, 20217.847.847.687.737.7011,900
Jun. 10, 20218.108.107.777.777.7424,500
Jun. 09, 20218.258.257.908.007.9720,200
Jun. 08, 20218.108.107.908.007.976,300
Jun. 07, 20217.867.997.857.957.926,500
Jun. 04, 20217.907.987.857.857.824,700
Jun. 03, 20217.897.907.897.907.873,300
Jun. 02, 20217.907.907.857.907.877,000
Jun. 01, 20217.997.997.847.857.8214,000
May 31, 20217.907.907.707.707.685,700
May 28, 20217.707.707.657.657.631,100
May 27, 20217.807.807.807.807.77-
May 26, 20217.797.807.757.807.774,400
May 25, 20217.407.757.407.617.596,200
May 21, 20217.697.697.407.407.385,800
May 20, 20217.407.407.397.407.386,400
May 19, 20217.257.407.257.357.334,300
May 18, 20217.397.397.257.307.282,900
May 17, 20217.507.507.357.357.335,100
May 14, 20217.407.507.387.407.381,800
May 13, 20217.377.447.347.367.34900
May 13, 20210.025 Dividend
May 12, 20217.417.517.417.417.361,400
May 11, 20217.507.507.407.507.453,300
May 10, 20217.707.757.707.757.701,900
May 07, 20217.537.617.537.607.551,000
May 06, 20217.667.707.607.607.556,300
May 05, 20217.787.807.707.807.758,300
May 04, 20217.657.657.507.557.5025,500
May 03, 20217.477.797.477.657.6015,500
Apr. 30, 20217.457.457.457.457.40-
Apr. 29, 20217.547.557.457.457.401,400
Apr. 28, 20217.597.607.557.557.501,300
Apr. 27, 20217.467.507.307.507.4511,700
Apr. 26, 20217.357.467.357.467.4112,000
Apr. 23, 20217.307.407.307.397.3433,300
Apr. 22, 20217.407.407.407.407.351,600
Apr. 21, 20217.127.407.127.407.3511,400
Apr. 20, 20217.257.387.257.387.334,400
Apr. 19, 20217.047.397.047.397.348,300
Apr. 16, 20217.257.257.157.247.191,000
Apr. 15, 20217.157.207.157.207.153,100
Apr. 14, 20217.397.397.207.207.1512,400
Apr. 14, 20210.025 Dividend
Apr. 13, 20217.347.407.187.407.333,300
Apr. 12, 20217.197.217.157.207.137,100
Apr. 09, 20217.217.217.217.217.142,500
Apr. 08, 20217.107.307.107.147.071,300
Apr. 07, 20217.367.367.067.066.995,200
Apr. 06, 20217.287.407.287.407.331,300
Apr. 05, 20217.257.507.057.217.1416,700
Apr. 01, 20217.007.186.977.187.113,000
Mar. 31, 20217.007.036.967.006.934,900
Mar. 30, 20217.017.056.967.056.987,100
Mar. 29, 20217.247.246.967.006.9313,300
Mar. 26, 20217.027.256.967.257.183,600
Mar. 25, 20216.977.006.957.006.931,100
Mar. 24, 20217.107.106.966.966.891,500
Mar. 23, 20217.047.046.956.956.881,700
Mar. 22, 20217.077.176.957.016.9410,300
Mar. 19, 20216.957.076.956.956.881,700
Mar. 18, 20216.997.006.956.956.886,600
Mar. 17, 20217.057.056.956.956.886,400
Mar. 16, 20217.257.257.007.006.933,300
Mar. 15, 20217.157.157.067.066.993,600
Mar. 12, 20217.107.107.057.107.037,500
Mar. 12, 20210.025 Dividend
Mar. 11, 20216.987.106.987.107.00700
Mar. 10, 20217.017.016.976.976.883,900
Mar. 09, 20217.067.116.997.056.965,000
Mar. 08, 20216.997.056.966.966.873,200
Mar. 05, 20216.946.956.906.956.8611,200
Mar. 04, 20216.956.956.906.906.81900
Mar. 03, 20216.996.996.956.956.863,400
Mar. 02, 20216.806.906.806.906.817,200
Mar. 01, 20216.987.046.927.046.955,000
Feb. 26, 20216.946.946.796.796.703,900
Feb. 25, 20217.007.006.906.906.812,100
Feb. 24, 20216.836.956.836.946.854,100
Feb. 23, 20216.956.956.916.956.8612,700
Feb. 22, 20216.906.956.906.956.864,900
Feb. 19, 20216.956.956.856.856.769,100
Feb. 18, 20217.067.107.027.107.001,600
Feb. 17, 20216.797.086.787.086.983,700
Feb. 16, 20217.397.396.806.856.764,300
Feb. 12, 20216.757.006.656.956.8625,200
Feb. 11, 20216.686.756.606.756.6614,000
Feb. 11, 20210.025 Dividend
Feb. 10, 20216.746.756.696.746.621,300
Feb. 09, 20216.586.756.586.746.639,100
Feb. 08, 20216.656.726.656.726.619,400
Feb. 05, 20216.606.616.606.606.49800
Feb. 04, 20216.616.616.606.606.493,400
Feb. 03, 20216.766.766.606.606.491,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...