STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Marwest Apartment Real Estate Investment Trust (MAR-UN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8500

0.0000

(0.00%)

As of 03:17PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 29, 2024	0.00127 Dividend
Apr 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	-
Apr 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	500
Apr 24, 2024	0.7800	0.7800	0.7600	0.7600	0.7589	17,500
Apr 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	1,000
Apr 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8887	-
Apr 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8887	-
Apr 18, 2024	0.8000	0.8900	0.7600	0.8900	0.8887	40,000
Apr 17, 2024	0.9000	0.9000	0.9000	0.9000	0.8987	-
Apr 16, 2024	0.9000	0.9000	0.9000	0.9000	0.8987	2,500
Apr 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8987	-
Apr 12, 2024	0.9000	0.9000	0.9000	0.9000	0.8987	500
Apr 11, 2024	0.9000	0.9000	0.9000	0.9000	0.8987	-
Apr 10, 2024	0.8500	0.9000	0.8500	0.9000	0.8987	5,888
Apr 09, 2024	0.8000	0.8000	0.8000	0.8000	0.7988	-
Apr 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7988	-
Apr 05, 2024	0.8000	0.8000	0.8000	0.8000	0.7988	600
Apr 04, 2024	0.8000	0.8900	0.8000	0.8000	0.7988	30,800
Apr 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	-
Apr 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	-
Apr 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8487	500
Mar 28, 2024	0.8400	0.9000	0.8400	0.9000	0.8987	8,000
Mar 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8387	2,000
Mar 27, 2024	0.00127 Dividend
Mar 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8375	-
Mar 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8375	500
Mar 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 20, 2024	0.8400	0.8600	0.8400	0.8500	0.8474	11,000
Mar 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7079	500
Mar 18, 2024	0.8000	0.8000	0.8000	0.8000	0.7976	501
Mar 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	-
Mar 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8474	500
Mar 07, 2024	0.7800	0.7800	0.7800	0.7800	0.7777	-
Mar 06, 2024	0.7800	0.7800	0.7800	0.7800	0.7777	1,000
Mar 05, 2024	0.7000	0.7300	0.6500	0.7300	0.7278	25,025
Mar 04, 2024	0.7000	0.7000	0.7000	0.7000	0.6979	500
Mar 01, 2024	0.7000	0.7000	0.7000	0.7000	0.6979	6,000
Feb 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7278	-
Feb 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7278	-
Feb 28, 2024	0.001275 Dividend
Feb 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7265	-
Feb 26, 2024	0.6800	0.7300	0.6600	0.7300	0.7265	6,000
Feb 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7365	-
Feb 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7365	500
Feb 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6768	-
Feb 20, 2024	0.7400	0.7400	0.6700	0.6800	0.6768	8,500
Feb 16, 2024	0.7400	0.7400	0.7400	0.7400	0.7365	-
Feb 15, 2024	0.7500	0.7500	0.7400	0.7400	0.7365	6,522
Feb 14, 2024	0.8000	0.8000	0.7500	0.7500	0.7464	6,000
Feb 13, 2024	0.8000	0.8000	0.8000	0.8000	0.7962	31,000
Feb 12, 2024	0.8000	0.8000	0.8000	0.8000	0.7962	1,000
Feb 09, 2024	0.8000	0.8000	0.8000	0.8000	0.7962	500
Feb 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7962	2,500
Feb 07, 2024	0.8000	0.8000	0.8000	0.8000	0.7962	17,550
Feb 06, 2024	0.8800	0.8800	0.8800	0.8800	0.8758	-
Feb 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8758	-
Feb 02, 2024	0.7400	0.8800	0.7400	0.8800	0.8758	1,500
Feb 01, 2024	0.7500	0.8800	0.7400	0.8800	0.8758	5,500
Jan 31, 2024	0.7300	0.7300	0.7300	0.7300	0.7265	-
Jan 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7265	-
Jan 30, 2024	0.00127 Dividend
Jan 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7253	-
Jan 26, 2024	0.7300	0.7300	0.7300	0.7300	0.7253	-
Jan 25, 2024	0.8000	0.8000	0.7300	0.7300	0.7253	6,100
Jan 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7551	-
Jan 23, 2024	0.7700	0.7700	0.7600	0.7600	0.7551	2,500
Jan 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8346	3,500
Jan 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8147	-
Jan 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8147	1,500
Jan 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8346	-
Jan 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8346	4,001
Jan 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8942	-
Jan 12, 2024	0.9000	0.9000	0.9000	0.9000	0.8942	-
Jan 11, 2024	0.8500	0.9000	0.8500	0.9000	0.8942	12,000
Jan 10, 2024	0.8000	0.8000	0.8000	0.8000	0.7948	20,000
Jan 09, 2024	0.8000	0.8000	0.8000	0.8000	0.7948	20,000
Jan 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7948	-
Jan 05, 2024	0.8000	0.8000	0.8000	0.8000	0.7948	1,000
Jan 04, 2024	0.9000	0.9000	0.9000	0.9000	0.8942	-
Jan 03, 2024	0.9000	0.9000	0.9000	0.9000	0.8942	-
Jan 02, 2024	0.9000	0.9000	0.9000	0.9000	0.8942	-
Dec 29, 2023	0.8200	0.9000	0.8200	0.9000	0.8942	10,500
Dec 28, 2023	0.8200	0.8200	0.8200	0.8200	0.8147	-
Dec 28, 2023	0.001275 Dividend
Dec 27, 2023	0.8200	0.8200	0.8200	0.8200	0.8134	4,502
Dec 22, 2023	0.8200	0.8200	0.8200	0.8200	0.8134	1,000
Dec 21, 2023	0.8000	0.8100	0.8000	0.8100	0.8035	84,919
Dec 20, 2023	0.7500	0.7500	0.7500	0.7500	0.7440	-
Dec 19, 2023	0.7600	0.7600	0.6000	0.7500	0.7440	78,310
Dec 18, 2023	0.8000	0.8000	0.8000	0.8000	0.7936	-
Dec 15, 2023	0.7500	0.8000	0.7500	0.8000	0.7936	8,500
Dec 14, 2023	0.7500	0.8000	0.7500	0.7600	0.7539	14,500
Dec 13, 2023	0.7500	0.7500	0.7500	0.7500	0.7440	1,500
Dec 12, 2023	0.7900	0.7900	0.7900	0.7900	0.7837	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,895.33-116.29(-0.53%)

S&P 5005,097.79-18.38(-0.36%)

DOW38,179.41-206.68(-0.54%)

CAD/USD0.7277-0.0044(-0.60%)

CRUDE OIL81.14-1.49(-1.80%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Marwest Apartment Real Estate Investment Trust (MAR-UN.V)

S&P/TSX
21,895.33
-116.29(-0.53%)

S&P 500
5,097.79
-18.38(-0.36%)

DOW
38,179.41
-206.68(-0.54%)

CAD/USD
0.7277
-0.0044(-0.60%)

CRUDE OIL
81.14
-1.49(-1.80%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)