InterRent Real Estate Investment Trust (IIPZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jan. 20, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 100 |
| Jan. 19, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 100 |
| Jan. 18, 2022 | 13.05 | 13.09 | 13.04 | 13.06 | 13.06 | 900 |
| Jan. 14, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
| Jan. 13, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 400 |
| Jan. 12, 2022 | 13.25 | 13.25 | 13.22 | 13.22 | 13.22 | 200 |
| Jan. 11, 2022 | 13.24 | 13.24 | 13.22 | 13.22 | 13.22 | 4,000 |
| Jan. 10, 2022 | 13.12 | 13.13 | 13.05 | 13.13 | 13.13 | 800 |
| Jan. 07, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,600 |
| Jan. 06, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Jan. 05, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Jan. 04, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Jan. 03, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Dec. 31, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Dec. 30, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Dec. 30, 2021 | 0.022 Dividend | |||||
| Dec. 29, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| Dec. 28, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| Dec. 27, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| Dec. 23, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| Dec. 22, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| Dec. 21, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | 100 |
| Dec. 20, 2021 | 12.67 | 12.82 | 12.67 | 12.82 | 12.80 | 700 |
| Dec. 17, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 13.00 | 100 |
| Dec. 16, 2021 | 12.76 | 12.76 | 12.76 | 12.76 | 12.74 | - |
| Dec. 15, 2021 | 12.76 | 12.76 | 12.76 | 12.76 | 12.74 | - |
| Dec. 14, 2021 | 12.76 | 12.76 | 12.76 | 12.76 | 12.74 | 400 |
| Dec. 13, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
| Dec. 10, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
| Dec. 09, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
| Dec. 08, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
| Dec. 07, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | 300 |
| Dec. 06, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
| Dec. 03, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
| Dec. 02, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
| Dec. 01, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
| Nov. 30, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | 10,100 |
| Nov. 29, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | 1,000 |
| Nov. 29, 2021 | 0.022 Dividend | |||||
| Nov. 26, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 24, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 23, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 22, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 19, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 18, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - |
| Nov. 17, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 200 |
| Nov. 16, 2021 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | - |
| Nov. 15, 2021 | 13.99 | 13.99 | 13.94 | 13.94 | 13.89 | 500 |
| Nov. 12, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | - |
| Nov. 11, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | - |
| Nov. 10, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | - |
| Nov. 09, 2021 | 14.77 | 14.82 | 14.77 | 14.82 | 14.77 | 200 |
| Nov. 08, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Nov. 05, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Nov. 04, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Nov. 03, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Nov. 02, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Nov. 01, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Oct. 29, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Oct. 28, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | - |
| Oct. 28, 2021 | 0.022 Dividend | |||||
| Oct. 27, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 14.29 | - |
| Oct. 26, 2021 | 14.25 | 14.36 | 14.25 | 14.36 | 14.29 | 500 |
| Oct. 25, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | - |
| Oct. 22, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | 1,400 |
| Oct. 21, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 20, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 19, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 18, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 15, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 14, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | - |
| Oct. 13, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | 400 |
| Oct. 12, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | - |
| Oct. 11, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | - |
| Oct. 08, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | - |
| Oct. 07, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | 100 |
| Oct. 06, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.26 | - |
| Oct. 05, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.26 | - |
| Oct. 04, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.26 | - |
| Oct. 01, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.26 | 100 |
| Sep. 30, 2021 | 13.26 | 13.26 | 13.24 | 13.24 | 13.18 | 600 |
| Sep. 29, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
| Sep. 28, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
| Sep. 28, 2021 | 0.021 Dividend | |||||
| Sep. 27, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 24, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 23, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 22, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 21, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 20, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 17, 2021 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | 1,100 |
| Sep. 16, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 15, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 14, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 13, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 10, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 09, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 08, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| Sep. 07, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
