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 31, 2016 10.24 10.34 10.12 10.19 27,330 +0.07(+0.69%)
May 30, 2016 10.36 10.39 10.10 10.12 40,703 -0.27(-2.60%)
May 27, 2016 10.10 10.45 10.08 10.39 52,752 +0.22(+2.16%)
May 26, 2016 10.05 10.18 10.03 10.17 62,743 +0.12(+1.19%)
May 25, 2016 9.990 10.10 9.920 10.05 55,337 +0.05(+0.50%)
May 24, 2016 9.980 10.00 9.800 10.00 39,200 +0.20(+2.04%)
May 20, 2016 9.800 9.800 9.800 0 +0.08(+0.82%)
May 19, 2016 9.710 9.890 9.660 9.720 32,570 -0.06(-0.61%)
May 18, 2016 9.980 9.990 9.730 9.780 56,025 -0.19(-1.91%)
May 17, 2016 9.900 9.980 9.870 9.970 54,422 +0.02(+0.20%)
May 16, 2016 9.710 9.950 9.660 9.950 48,083 +0.26(+2.68%)
May 13, 2016 9.730 9.750 9.660 9.690 25,405 +0.03(+0.31%)
May 12, 2016 9.700 9.750 9.660 9.660 50,072 -0.02(-0.21%)
May 11, 2016 9.700 9.780 9.680 9.680 66,067 -0.04(-0.41%)
May 10, 2016 9.560 9.790 9.530 9.720 84,204 +0.16(+1.67%)
May 09, 2016 9.500 9.570 9.460 9.560 19,572 +0.10(+1.06%)
May 06, 2016 9.430 9.480 9.360 9.460 5,402 +0.08(+0.85%)
May 05, 2016 9.330 9.500 9.310 9.380 57,383 +0.06(+0.64%)
May 04, 2016 9.180 9.330 9.180 9.320 25,564 +0.12(+1.30%)
May 03, 2016 9.280 9.290 9.140 9.200 38,823 -0.05(-0.54%)
May 02, 2016 9.320 9.390 9.250 9.250 17,011 +0.00(+0.00%)
Apr 29, 2016 9.330 9.330 9.140 9.250 35,097 -0.05(-0.54%)
Apr 28, 2016 9.300 9.490 9.300 9.300 45,081 +0.00(+0.00%)
Apr 27, 2016 9.330 9.330 9.250 9.300 15,300 -0.04(-0.43%)
Apr 26, 2016 9.230 9.350 9.230 9.340 14,300 +0.13(+1.41%)
Apr 25, 2016 9.290 9.380 9.230 9.210 56,198 -0.07(-0.75%)
Apr 22, 2016 9.330 9.380 9.250 9.280 20,416 -0.10(-1.07%)
Apr 21, 2016 9.450 9.450 9.290 9.380 23,900 -0.04(-0.42%)
Apr 20, 2016 9.500 9.500 9.420 9.420 24,218 -0.05(-0.53%)
Apr 19, 2016 9.500 9.530 9.310 9.470 77,702 +0.00(+0.00%)
Apr 18, 2016 9.300 9.500 9.300 9.470 36,514 +0.20(+2.16%)
Apr 15, 2016 9.250 9.300 9.230 9.270 48,419 -0.03(-0.32%)
Apr 14, 2016 9.210 9.320 9.160 9.300 95,640 +0.13(+1.42%)
Apr 13, 2016 9.240 9.240 9.150 9.170 18,694 -0.06(-0.65%)
Apr 12, 2016 9.250 9.250 9.130 9.230 84,118 +0.04(+0.44%)
Apr 11, 2016 9.250 9.250 9.180 9.190 37,600 -0.01(-0.11%)
Apr 08, 2016 9.170 9.280 9.170 9.200 38,258 +0.06(+0.66%)
Apr 07, 2016 9.200 9.280 9.140 9.140 104,978 -0.06(-0.65%)
Apr 06, 2016 9.200 9.200 9.120 9.200 27,154 +0.00(+0.00%)
Apr 05, 2016 9.200 9.200 9.180 9.200 18,818 +0.00(+0.00%)
Apr 04, 2016 9.170 9.230 9.110 9.200 23,691 +0.00(+0.00%)
Apr 01, 2016 9.200 9.250 9.190 9.200 12,950 -0.03(-0.33%)
Mar 31, 2016 9.170 9.270 9.140 9.230 55,260 +0.10(+1.10%)
Mar 30, 2016 9.120 9.250 9.100 9.130 32,813 +0.01(+0.11%)
Mar 29, 2016 9.135 9.180 9.050 9.120 22,020 -0.02(-0.22%)
Mar 28, 2016 9.130 9.140 9.010 9.140 42,722 +0.01(+0.05%)
Mar 24, 2016 9.135 9.135 9.135 0 -0.15(-1.67%)
Mar 23, 2016 9.350 9.390 9.270 9.290 24,520 -0.04(-0.43%)
Mar 22, 2016 9.350 9.380 9.330 9.330 20,207 -0.01(-0.11%)
Mar 21, 2016 9.350 9.370 9.330 9.340 39,604 -0.04(-0.43%)
Mar 18, 2016 9.230 9.390 9.230 9.380 43,380 +0.09(+0.97%)
Mar 17, 2016 9.110 9.290 9.030 9.290 33,177 +0.18(+1.98%)
Mar 16, 2016 8.970 9.140 8.950 9.110 42,457 +0.14(+1.56%)
Mar 15, 2016 8.850 8.970 8.830 8.970 37,536 +0.09(+1.01%)
Mar 14, 2016 8.830 8.880 8.780 8.880 20,366 +0.05(+0.57%)
Mar 11, 2016 8.720 8.830 8.680 8.830 37,521 +0.05(+0.57%)
Mar 10, 2016 8.860 8.870 8.680 8.780 30,742 +0.01(+0.11%)
Mar 09, 2016 8.750 8.840 8.680 8.770 127,735 -0.06(-0.68%)
Mar 08, 2016 8.910 8.910 8.750 8.830 17,858 -0.05(-0.56%)
Mar 07, 2016 8.980 8.980 8.840 8.880 18,809 -0.09(-1.00%)
Mar 04, 2016 8.950 9.020 8.910 8.970 20,427 +0.02(+0.22%)
Mar 03, 2016 8.960 8.960 8.880 8.950 5,500 -0.02(-0.22%)
Mar 02, 2016 8.870 8.980 8.870 8.970 19,360 +0.07(+0.79%)
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.