Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agellan Coml Real Es (TSX: ACR-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.760 8.800 8.750 8.750 16,344 -0.01(-0.11%)
May 28, 2015 8.850 8.880 8.760 8.760 19,775 -0.11(-1.24%)
May 27, 2015 8.950 8.970 8.800 8.870 55,537 -0.10(-1.11%)
May 26, 2015 9.140 9.140 8.950 8.970 35,628 -0.11(-1.21%)
May 25, 2015 9.080 9.100 9.080 9.080 15,771 +0.04(+0.44%)
May 22, 2015 9.070 9.080 8.950 9.040 10,905 +0.03(+0.33%)
May 21, 2015 9.120 9.120 9.000 9.010 24,411 -0.04(-0.44%)
May 20, 2015 9.030 9.100 9.000 9.050 25,754 +0.02(+0.22%)
May 19, 2015 8.960 9.130 8.960 9.030 24,548 +0.01(+0.11%)
May 15, 2015 9.020 9.020 9.020 0 +0.05(+0.56%)
May 14, 2015 8.910 9.000 8.910 8.970 28,438 +0.07(+0.79%)
May 13, 2015 8.960 9.000 8.900 8.900 45,842 -0.03(-0.34%)
May 12, 2015 8.950 9.000 8.910 8.930 19,043 -0.06(-0.67%)
May 11, 2015 9.000 9.000 8.910 8.990 33,541 +0.00(+0.00%)
May 08, 2015 9.000 9.010 8.990 8.990 17,414 +0.00(+0.00%)
May 07, 2015 9.050 9.050 8.890 8.990 32,833 -0.01(-0.11%)
May 06, 2015 9.170 9.170 9.000 9.000 49,897 -0.16(-1.75%)
May 05, 2015 9.200 9.250 9.160 9.160 44,676 -0.01(-0.11%)
May 04, 2015 9.200 9.200 9.150 9.170 36,304 +0.02(+0.22%)
May 01, 2015 9.270 9.360 9.150 9.150 9,463 -0.10(-1.08%)
Apr 30, 2015 9.300 9.300 9.220 9.250 24,014 -0.13(-1.39%)
Apr 29, 2015 9.380 9.380 9.310 9.380 26,802 +0.06(+0.64%)
Apr 28, 2015 9.400 9.400 9.280 9.320 26,340 -0.06(-0.64%)
Apr 27, 2015 9.450 9.450 9.330 9.380 17,764 -0.07(-0.74%)
Apr 24, 2015 9.430 9.450 9.400 9.450 14,452 +0.00(+0.00%)
Apr 23, 2015 9.420 9.450 9.420 9.450 5,279 +0.03(+0.32%)
Apr 22, 2015 9.410 9.450 9.390 9.420 15,467 -0.03(-0.32%)
Apr 21, 2015 9.400 9.450 9.400 9.450 27,750 +0.05(+0.53%)
Apr 20, 2015 9.390 9.440 9.350 9.400 15,362 +0.02(+0.21%)
Apr 17, 2015 9.270 9.400 9.260 9.380 7,301 +0.13(+1.41%)
Apr 16, 2015 9.300 9.330 9.200 9.250 7,178 -0.07(-0.75%)
Apr 15, 2015 9.330 9.350 9.170 9.320 15,457 -0.01(-0.11%)
Apr 14, 2015 9.380 9.410 9.290 9.330 12,900 -0.07(-0.74%)
Apr 13, 2015 9.400 9.440 9.360 9.400 9,942 +0.00(+0.00%)
Apr 10, 2015 9.360 9.450 9.350 9.400 13,629 +0.01(+0.11%)
Apr 09, 2015 9.350 9.420 9.350 9.390 4,650 -0.03(-0.32%)
Apr 08, 2015 9.420 9.450 9.380 9.420 15,066 +0.01(+0.11%)
Apr 07, 2015 9.420 9.430 9.400 9.410 6,091 +0.00(+0.00%)
Apr 06, 2015 9.440 9.440 9.320 9.410 51,633 +0.04(+0.43%)
Apr 02, 2015 9.370 9.370 9.370 0 +0.08(+0.86%)
Apr 01, 2015 9.210 9.340 9.180 9.290 47,296 +0.07(+0.76%)
Mar 31, 2015 9.100 9.220 9.060 9.220 17,300 +0.15(+1.65%)
Mar 30, 2015 9.010 9.090 9.010 9.070 7,575 +0.05(+0.55%)
Mar 27, 2015 9.140 9.140 8.970 9.020 56,425 -0.11(-1.20%)
Mar 26, 2015 9.170 9.060 9.130 42,678 -0.02(-0.22%)
Mar 25, 2015 9.150 9.240 9.130 9.150 76,329 +0.00(+0.00%)
Mar 24, 2015 9.200 9.210 9.150 9.150 87,936 -0.04(-0.44%)
Mar 23, 2015 9.200 9.200 9.110 9.190 33,757 +0.00(+0.00%)
Mar 20, 2015 9.230 9.240 9.100 9.190 98,925 +0.03(+0.33%)
Mar 19, 2015 9.150 9.200 9.130 9.160 28,742 +0.03(+0.33%)
Mar 18, 2015 9.100 9.130 8.950 9.130 47,449 +0.03(+0.33%)
Mar 17, 2015 9.160 9.160 9.080 9.100 111,649 +0.00(+0.00%)
Mar 16, 2015 9.100 9.160 9.040 9.100 37,817 +0.00(+0.00%)
Mar 13, 2015 9.180 9.180 9.020 9.100 31,861 -0.03(-0.33%)
Mar 12, 2015 9.200 9.200 9.100 9.130 43,578 -0.05(-0.54%)
Mar 11, 2015 9.250 9.250 9.150 9.180 50,526 +0.00(+0.00%)
Mar 10, 2015 9.200 9.210 9.180 9.180 16,606 +0.03(+0.33%)
Mar 09, 2015 9.320 9.320 9.060 9.150 13,843 -0.24(-2.56%)
Mar 06, 2015 9.510 9.570 9.240 9.390 16,561 -0.11(-1.16%)
Mar 05, 2015 9.570 9.620 9.500 9.500 13,765 -0.09(-0.94%)
Mar 04, 2015 9.670 9.530 9.590 12,510 -0.03(-0.31%)
Mar 03, 2015 9.720 9.720 9.620 9.620 12,910 -0.08(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.