True North Commercial Real Estate Investment Trust (TUERF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | - | - | - | - | - | - |
| Oct 05, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
| Oct 04, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 106 |
| Oct 03, 2022 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | - |
| Sept 30, 2022 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 110 |
| Sept 29, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Sept 28, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Sept 27, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Sept 26, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 712 |
| Sept 23, 2022 | 4.2176 | 4.2176 | 4.2176 | 4.2176 | 4.2176 | 250 |
| Sept 22, 2022 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | - |
| Sept 21, 2022 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 250 |
| Sept 20, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 19, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 16, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 15, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 14, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 13, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sept 12, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 100 |
| Sept 09, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 176 |
| Sept 08, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Sept 07, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Sept 06, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Sept 02, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Sept 01, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Aug 31, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Aug 30, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Aug 29, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | - |
| Aug 26, 2022 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 4.7762 | 100 |
| Aug 25, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 24, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 23, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 22, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 19, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 18, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | - |
| Aug 17, 2022 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 4.8836 | 200 |
| Aug 16, 2022 | 4.9716 | 4.9716 | 4.9716 | 4.9716 | 4.9716 | - |
| Aug 15, 2022 | 4.9716 | 4.9716 | 4.9716 | 4.9716 | 4.9716 | 3,000 |
| Aug 12, 2022 | 4.9457 | 5.0300 | 4.9419 | 4.9850 | 4.9850 | 30,000 |
| Aug 11, 2022 | 5.1188 | 5.1188 | 5.1188 | 5.1188 | 5.1188 | - |
| Aug 10, 2022 | 5.1188 | 5.1188 | 5.1188 | 5.1188 | 5.1188 | 100 |
| Aug 09, 2022 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| Aug 08, 2022 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 101 |
| Aug 05, 2022 | 5.1005 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 147,380 |
| Aug 04, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 03, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 02, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 01, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 29, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 28, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 900 |
| Jul 27, 2022 | 5.1746 | 5.1746 | 5.1746 | 5.1746 | 5.1746 | 1,364 |
| Jul 26, 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jul 25, 2022 | 5.1296 | 5.1385 | 5.0400 | 5.0400 | 5.0400 | 6,100 |
| Jul 22, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 21, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 20, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 19, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 18, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 15, 2022 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 300 |
| Jul 14, 2022 | 4.8224 | 4.8728 | 4.8224 | 4.8728 | 4.8728 | 58,380 |
| Jul 13, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 407 |
| Jul 12, 2022 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | - |
| Jul 11, 2022 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | - |
| Jul 08, 2022 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | 4.9039 | 2,769 |
| Jul 07, 2022 | 4.8884 | 4.8884 | 4.8807 | 4.8807 | 4.8807 | 500 |
| Jul 06, 2022 | 4.8100 | 4.8100 | 4.8093 | 4.8093 | 4.8093 | 1,000 |
| Jul 05, 2022 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | - |
| Jul 01, 2022 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | - |
| Jun 30, 2022 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | - |
| Jun 29, 2022 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | 4.9218 | - |
| Jun 28, 2022 | 4.9226 | 4.9400 | 4.9047 | 4.9218 | 4.9218 | 88,700 |
| Jun 27, 2022 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | - |
| Jun 24, 2022 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | - |
| Jun 23, 2022 | 4.8002 | 4.8002 | 4.7948 | 4.7948 | 4.7948 | 1,190 |
| Jun 22, 2022 | 4.8039 | 4.8039 | 4.8039 | 4.8039 | 4.8039 | 125 |
| Jun 21, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 17, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 16, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 15, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 14, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 13, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 10, 2022 | 5.0210 | 5.0210 | 4.9600 | 5.0000 | 5.0000 | 95,500 |
| Jun 09, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 08, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 07, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 06, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 03, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 02, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 1,000 |
| Jun 01, 2022 | 5.2336 | 5.2336 | 5.2336 | 5.2336 | 5.2336 | - |
| May 31, 2022 | 5.5000 | 5.5000 | 5.2336 | 5.2336 | 5.2336 | 226 |
| May 27, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 26, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 25, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 24, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 23, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 510 |
| May 20, 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 172 |
| May 19, 2022 | 4.9300 | 5.0489 | 4.9300 | 5.0489 | 5.0489 | 4,500 |
| May 18, 2022 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | - |
| May 17, 2022 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | - |
| May 16, 2022 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
