True North Commercial Real Estate Investment Trust (TUERF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:06PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Feb 01, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 31, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 30, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 27, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 26, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 25, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Jan 24, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 1,468 |
| Jan 23, 2023 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 640 |
| Jan 20, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Jan 19, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Jan 18, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Jan 17, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 175 |
| Jan 13, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 12, 2023 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 7,400 |
| Jan 11, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| Jan 10, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| Jan 09, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| Jan 06, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| Jan 05, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| Jan 04, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4,100 |
| Jan 03, 2023 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
| Dec 30, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
| Dec 29, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
| Dec 28, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 400 |
| Dec 27, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 23, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 22, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 21, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 20, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 19, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 16, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 15, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 14, 2022 | 4.2388 | 4.2700 | 4.2388 | 4.2700 | 4.2700 | 5,220 |
| Dec 13, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Dec 12, 2022 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 310 |
| Dec 09, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | - |
| Dec 08, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | - |
| Dec 07, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 100 |
| Dec 06, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | - |
| Dec 05, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | - |
| Dec 02, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 173 |
| Dec 01, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 30, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 29, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 28, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 25, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 23, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 22, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 21, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 18, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 17, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 16, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 15, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 14, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 11, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 10, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 09, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 08, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 30,000 |
| Nov 07, 2022 | 4.4915 | 4.4952 | 4.4912 | 4.4912 | 4.4912 | 2,675 |
| Nov 04, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 03, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 02, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 01, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Oct 31, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 163 |
| Oct 28, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 27, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 26, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 25, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 250 |
| Oct 24, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 21, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 20, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 19, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 18, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 17, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 14, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 13, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
| Oct 12, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 100 |
| Oct 11, 2022 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | 130 |
| Oct 10, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
| Oct 07, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
| Oct 06, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
