American Hotel Income Properties REIT LP (HOT-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7100

+0.0200

(+2.90%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6700	0.7100	0.6600	0.7100	0.7100	53,700
Apr 24, 2024	0.6900	0.7000	0.6700	0.6850	0.6850	16,600
Apr 23, 2024	0.7100	0.7600	0.7000	0.7000	0.7000	42,600
Apr 22, 2024	0.6600	0.7500	0.6300	0.7500	0.7500	299,300
Apr 19, 2024	0.5200	0.6600	0.5200	0.6600	0.6600	185,600
Apr 18, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	18,200
Apr 17, 2024	0.5200	0.5800	0.5200	0.5200	0.5200	77,500
Apr 16, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	29,200
Apr 15, 2024	0.5500	0.5800	0.5300	0.5300	0.5300	95,300
Apr 12, 2024	0.6000	0.6000	0.5400	0.5700	0.5700	109,800
Apr 11, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	72,300
Apr 10, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	157,400
Apr 09, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	43,800
Apr 08, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	25,600
Apr 05, 2024	0.6300	0.6400	0.6000	0.6400	0.6400	70,600
Apr 04, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	19,300
Apr 03, 2024	0.6300	0.6500	0.6000	0.6000	0.6000	120,800
Apr 02, 2024	0.6300	0.6600	0.6300	0.6400	0.6400	114,200
Apr 01, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	42,400
Mar 28, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	35,900
Mar 27, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	113,300
Mar 26, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	85,800
Mar 25, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	19,400
Mar 22, 2024	0.6800	0.6900	0.6500	0.6700	0.6700	62,300
Mar 21, 2024	0.7200	0.7300	0.6700	0.6800	0.6800	148,800
Mar 20, 2024	0.6800	0.7100	0.6700	0.6900	0.6900	157,900
Mar 19, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	33,700
Mar 18, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	18,300
Mar 15, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	145,000
Mar 14, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	13,500
Mar 13, 2024	0.6300	0.6500	0.6100	0.6500	0.6500	49,200
Mar 12, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	45,000
Mar 11, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	47,400
Mar 08, 2024	0.6100	0.6500	0.5900	0.6100	0.6100	162,700
Mar 07, 2024	0.6400	0.6500	0.6000	0.6100	0.6100	218,300
Mar 06, 2024	0.7100	0.7100	0.6100	0.6200	0.6200	329,000
Mar 05, 2024	0.7500	0.7500	0.7000	0.7200	0.7200	53,100
Mar 04, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	49,100
Mar 01, 2024	0.8100	0.8300	0.7600	0.7700	0.7700	150,600
Feb 29, 2024	0.8600	0.8700	0.8200	0.8200	0.8200	120,800
Feb 28, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	130,500
Feb 27, 2024	0.8900	0.9100	0.8800	0.8900	0.8900	159,100
Feb 26, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	39,700
Feb 23, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	131,700
Feb 22, 2024	0.9100	0.9300	0.8900	0.9100	0.9100	90,200
Feb 21, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	60,800
Feb 20, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	22,800
Feb 16, 2024	0.9500	0.9500	0.9200	0.9300	0.9300	17,600
Feb 15, 2024	0.9400	0.9500	0.9100	0.9500	0.9500	41,800
Feb 14, 2024	0.8700	0.9200	0.8600	0.9200	0.9200	69,400
Feb 13, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	61,800
Feb 12, 2024	0.9000	0.9400	0.9000	0.9200	0.9200	59,000
Feb 09, 2024	0.8600	0.9100	0.8500	0.9100	0.9100	160,500
Feb 08, 2024	0.8200	0.8900	0.8200	0.8900	0.8900	311,800
Feb 07, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	10,900
Feb 06, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	23,200
Feb 05, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	41,400
Feb 02, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	62,100
Feb 01, 2024	0.8200	0.8400	0.8200	0.8300	0.8300	36,800
Jan 31, 2024	0.8300	0.8500	0.8300	0.8400	0.8400	39,100
Jan 30, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	50,700
Jan 29, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	52,700
Jan 26, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	15,700
Jan 25, 2024	0.8900	0.8900	0.8600	0.8700	0.8700	47,200
Jan 24, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	34,600
Jan 23, 2024	0.8700	0.8800	0.8600	0.8800	0.8800	88,300
Jan 22, 2024	0.8900	0.8900	0.8600	0.8700	0.8700	43,600
Jan 19, 2024	0.8700	0.8800	0.8600	0.8800	0.8800	36,400
Jan 18, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	84,700
Jan 17, 2024	0.8600	0.8700	0.8400	0.8600	0.8600	104,900
Jan 16, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	76,000
Jan 15, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	59,100
Jan 12, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	37,600
Jan 11, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	19,100
Jan 10, 2024	0.8200	0.8500	0.8000	0.8000	0.8000	59,300
Jan 09, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	59,500
Jan 08, 2024	0.8300	0.8700	0.8300	0.8500	0.8500	24,400
Jan 05, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	26,100
Jan 04, 2024	0.8300	0.8700	0.8300	0.8500	0.8500	34,800
Jan 03, 2024	0.8800	0.8800	0.8000	0.8700	0.8700	184,100
Jan 02, 2024	0.8900	0.8900	0.8500	0.8700	0.8700	119,800
Dec 29, 2023	0.7600	0.8700	0.7600	0.8600	0.8600	253,000
Dec 28, 2023	0.6900	0.7600	0.6900	0.7600	0.7600	249,500
Dec 27, 2023	0.6900	0.7000	0.6700	0.7000	0.7000	248,300
Dec 22, 2023	0.6600	0.7000	0.6600	0.7000	0.7000	158,500
Dec 21, 2023	0.6700	0.6900	0.6600	0.6600	0.6600	126,000
Dec 20, 2023	0.6600	0.6800	0.6500	0.6600	0.6600	138,500
Dec 19, 2023	0.6700	0.6800	0.6500	0.6800	0.6800	221,100
Dec 18, 2023	0.6200	0.6800	0.6200	0.6700	0.6700	110,400
Dec 15, 2023	0.6800	0.6900	0.6300	0.6300	0.6300	128,300
Dec 14, 2023	0.6200	0.6800	0.6200	0.6800	0.6800	252,500
Dec 13, 2023	0.6000	0.6300	0.5900	0.6200	0.6200	99,700
Dec 12, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	133,000
Dec 11, 2023	0.6300	0.6300	0.5800	0.6000	0.6000	124,200
Dec 08, 2023	0.6500	0.6600	0.6100	0.6300	0.6300	178,000
Dec 07, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	163,900
Dec 06, 2023	0.6800	0.6800	0.6500	0.6500	0.6500	135,800
Dec 05, 2023	0.6700	0.6800	0.6600	0.6600	0.6600	148,400
Dec 04, 2023	0.6900	0.7100	0.6600	0.6700	0.6700	280,100
Dec 01, 2023	0.6900	0.6900	0.6600	0.6800	0.6800	199,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0003(+0.05%)

CRUDE OIL84.17+0.60(+0.72%)

Bitcoin CAD87,658.76+601.09(+0.69%)

American Hotel Income Properties REIT LP (HOT-UN.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0003(+0.05%)

CRUDE OIL
84.17
+0.60(+0.72%)

Bitcoin CAD
87,658.76
+601.09(+0.69%)