True North Commercial Real Estate Investment Trust (TUERF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | - | - | - | - | - | - |
| 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 | - |
| May 13, 2022 | 4.9420 | 4.9420 | 4.9207 | 4.9207 | 4.9207 | 3,190 |
| May 12, 2022 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | - |
| May 11, 2022 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | - |
| May 10, 2022 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | 500 |
| May 09, 2022 | 4.7132 | 4.7132 | 4.7055 | 4.7055 | 4.7055 | 3,259 |
| May 06, 2022 | 5.0490 | 5.0490 | 5.0490 | 5.0490 | 5.0490 | 120 |
| May 05, 2022 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| May 04, 2022 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| May 03, 2022 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 115 |
| May 02, 2022 | 5.2149 | 5.2149 | 5.2149 | 5.2149 | 5.2149 | 200 |
| Apr 29, 2022 | 5.4074 | 5.4074 | 5.4074 | 5.4074 | 5.4074 | 100 |
| Apr 28, 2022 | 5.3778 | 5.3778 | 5.3778 | 5.3778 | 5.3778 | - |
| Apr 27, 2022 | 5.3778 | 5.3778 | 5.3778 | 5.3778 | 5.3778 | 1,200 |
| Apr 26, 2022 | 5.5500 | 5.5500 | 5.4600 | 5.4600 | 5.4600 | 1,090 |
| Apr 25, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 |
| Apr 22, 2022 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Apr 21, 2022 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Apr 20, 2022 | 5.7284 | 5.7284 | 5.6900 | 5.6900 | 5.6900 | 400 |
| Apr 19, 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 1,000 |
| Apr 18, 2022 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | - |
| Apr 14, 2022 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | - |
| Apr 13, 2022 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | 100 |
| Apr 12, 2022 | 5.5238 | 5.5238 | 5.5238 | 5.5238 | 5.5238 | 1,000 |
| Apr 11, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 500 |
| Apr 08, 2022 | 5.6044 | 5.6044 | 5.6044 | 5.6044 | 5.6044 | - |
| Apr 07, 2022 | 5.6044 | 5.6044 | 5.6044 | 5.6044 | 5.6044 | - |
| Apr 06, 2022 | 5.5964 | 5.6044 | 5.5964 | 5.6044 | 5.6044 | 3,000 |
| Apr 05, 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| Apr 04, 2022 | 5.6780 | 5.6780 | 5.6700 | 5.6700 | 5.6700 | 3,590 |
| Apr 01, 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Mar 31, 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Mar 30, 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Mar 29, 2022 | 5.7710 | 5.9400 | 5.7710 | 5.9400 | 5.9400 | 871 |
| Mar 28, 2022 | 5.8875 | 5.8875 | 5.8875 | 5.8875 | 5.8875 | - |
| Mar 25, 2022 | 5.9000 | 5.9000 | 5.8875 | 5.8875 | 5.8875 | 300 |
| Mar 24, 2022 | 5.7207 | 5.7207 | 5.7207 | 5.7207 | 5.7207 | 900 |
| Mar 23, 2022 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | - |
| Mar 22, 2022 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | - |
| Mar 21, 2022 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | - |
| Mar 18, 2022 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | 5.8361 | 280 |
| Mar 17, 2022 | 5.6093 | 5.6093 | 5.6093 | 5.6093 | 5.6093 | - |
| Mar 16, 2022 | 5.6084 | 5.6093 | 5.6053 | 5.6093 | 5.6093 | 1,750 |
| Mar 15, 2022 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | - |
| Mar 14, 2022 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | - |
| Mar 11, 2022 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | - |
| Mar 10, 2022 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | - |
| Mar 09, 2022 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 5.3284 | 100 |
| Mar 08, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 07, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 04, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 03, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 02, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 01, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Feb 28, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 100 |
| Feb 25, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | - |
| Feb 25, 2022 | 0.0495 Dividend | |||||
| Feb 24, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.7628 | - |
| Feb 23, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.7628 | - |
| Feb 22, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.7628 | - |
| Feb 18, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.7628 | - |
| Feb 17, 2022 | 5.8123 | 5.8123 | 5.8123 | 5.8123 | 5.7628 | 100 |
| Feb 16, 2022 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7803 | - |
| Feb 15, 2022 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7803 | - |
| Feb 14, 2022 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7803 | - |
| Feb 11, 2022 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7803 | - |
| Feb 10, 2022 | 5.8317 | 5.8317 | 5.8300 | 5.8300 | 5.7803 | 220 |
| Feb 09, 2022 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7209 | 200 |
| *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.
