Starhill Global Real Estate Investment Trust (SGLMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3460

0.0000

(0.00%)

At close: 01:31PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
May 01, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 30, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 29, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 26, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 25, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 24, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 23, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	37,000
Apr 22, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 19, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 18, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 17, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 16, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 15, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 12, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 11, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 10, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 09, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 08, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	13,300
Apr 05, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Apr 04, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Apr 03, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Apr 02, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Apr 01, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 28, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 27, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 26, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 25, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 22, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 21, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 20, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 19, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 18, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 15, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 14, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 13, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 12, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 11, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	1,400
Mar 08, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 07, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 06, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 05, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 04, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 01, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 29, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 28, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 27, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 23, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 22, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 21, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 20, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 16, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 15, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 14, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 13, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 12, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 09, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	21,100
Feb 08, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 07, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 06, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 05, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 05, 2024	0.013 Dividend
Feb 02, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Feb 01, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	434,800
Jan 31, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 30, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 29, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 25, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 24, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 23, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 22, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 19, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 18, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 17, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 16, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 12, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 11, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 10, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 09, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 08, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 05, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 04, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 03, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Jan 02, 2024	0.3560	0.3560	0.3560	0.3560	0.3430	-
Dec 29, 2023	0.3780	0.3780	0.3560	0.3560	0.3430	16,000
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 27, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 26, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 22, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 21, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 20, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	-
Dec 19, 2023	0.4000	0.4000	0.4000	0.4000	0.3854	2,600
Dec 18, 2023	0.3490	0.3490	0.3490	0.3490	0.3363	-
Dec 15, 2023	0.3490	0.3490	0.3490	0.3490	0.3363	-
Dec 14, 2023	0.3490	0.3490	0.3490	0.3490	0.3363	-
Dec 13, 2023	0.3490	0.3490	0.3490	0.3490	0.3363	-
Dec 12, 2023	0.3490	0.3490	0.3490	0.3490	0.3363	-
Dec 11, 2023	0.3890	0.3890	0.3490	0.3490	0.3363	17,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.16+0.21(+0.27%)

Bitcoin CAD81,448.26+3,109.68(+3.97%)

Starhill Global Real Estate Investment Trust (SGLMF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.16
+0.21(+0.27%)

Bitcoin CAD
81,448.26
+3,109.68(+3.97%)