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, 2017 11.10 11.24 11.09 11.19 45,146 +0.11(+0.99%)
May 30, 2017 11.13 11.19 11.07 11.08 68,861 -0.03(-0.27%)
May 29, 2017 11.14 11.14 11.04 11.11 27,919 -0.04(-0.36%)
May 26, 2017 11.16 11.24 11.15 11.15 16,654 +0.01(+0.09%)
May 25, 2017 11.25 11.25 11.12 11.14 55,587 -0.09(-0.80%)
May 24, 2017 11.12 11.24 11.11 11.23 50,295 +0.11(+0.99%)
May 23, 2017 11.25 11.27 11.11 11.12 69,665 -0.12(-1.07%)
May 19, 2017 11.30 11.39 11.22 11.24 27,201 -0.10(-0.88%)
May 18, 2017 11.26 11.36 11.19 11.34 36,451 +0.08(+0.71%)
May 17, 2017 11.38 11.42 11.25 11.26 23,201 -0.12(-1.05%)
May 16, 2017 11.20 11.40 11.19 11.38 258,214 +0.19(+1.70%)
May 15, 2017 11.25 11.30 11.16 11.19 44,001 -0.05(-0.44%)
May 12, 2017 11.35 11.35 11.11 11.24 47,337 -0.05(-0.44%)
May 11, 2017 11.38 11.41 11.29 11.29 37,702 -0.05(-0.44%)
May 10, 2017 11.43 11.43 11.31 11.34 34,846 -0.05(-0.44%)
May 09, 2017 11.57 11.57 11.35 11.39 27,571 -0.17(-1.47%)
May 08, 2017 11.51 11.62 11.46 11.56 30,236 +0.11(+0.96%)
May 05, 2017 11.44 11.52 11.40 11.45 12,433 +0.05(+0.44%)
May 04, 2017 11.37 11.47 11.36 11.40 18,891 +0.05(+0.44%)
May 03, 2017 11.39 11.39 11.31 11.35 21,880 +0.00(+0.00%)
May 02, 2017 11.40 11.47 11.35 11.35 10,592 -0.09(-0.79%)
May 01, 2017 11.49 11.53 11.36 11.44 11,377 -0.04(-0.35%)
Apr 28, 2017 11.36 11.57 11.35 11.48 21,202 +0.11(+0.97%)
Apr 27, 2017 11.45 11.49 11.36 11.37 27,467 +0.01(+0.09%)
Apr 26, 2017 11.61 11.62 11.35 11.36 49,426 -0.31(-2.66%)
Apr 25, 2017 11.68 11.74 11.63 11.67 25,935 -0.03(-0.26%)
Apr 24, 2017 11.64 11.74 11.50 11.70 30,571 +0.01(+0.09%)
Apr 21, 2017 11.62 11.69 11.61 11.69 26,046 +0.07(+0.60%)
Apr 20, 2017 11.60 11.69 11.56 11.62 32,120 +0.00(+0.00%)
Apr 19, 2017 11.60 11.66 11.49 11.62 40,120 +0.05(+0.43%)
Apr 18, 2017 11.58 11.63 11.53 11.57 18,330 -0.01(-0.09%)
Apr 17, 2017 11.55 11.59 11.50 11.58 14,098 +0.04(+0.35%)
Apr 13, 2017 11.52 11.58 11.50 11.54 11,592 +0.02(+0.17%)
Apr 12, 2017 11.53 11.58 11.44 11.52 22,909 -0.01(-0.09%)
Apr 11, 2017 11.52 11.60 11.45 11.53 40,004 -0.07(-0.60%)
Apr 10, 2017 11.67 11.75 11.55 11.60 20,047 -0.07(-0.60%)
Apr 07, 2017 11.55 11.77 11.55 11.67 41,748 +0.13(+1.13%)
Apr 06, 2017 11.58 11.59 11.49 11.54 22,129 -0.04(-0.35%)
Apr 05, 2017 11.53 11.59 11.49 11.58 36,434 +0.16(+1.40%)
Apr 04, 2017 11.53 11.57 11.42 11.42 71,573 -0.03(-0.26%)
Apr 03, 2017 11.59 11.59 11.42 11.45 22,552 +0.03(+0.26%)
Mar 31, 2017 11.52 11.52 11.39 11.42 30,576 +0.02(+0.18%)
Mar 30, 2017 11.59 11.59 11.37 11.40 33,007 -0.17(-1.47%)
Mar 29, 2017 11.62 11.65 11.41 11.57 47,139 -0.07(-0.60%)
Mar 28, 2017 11.58 11.64 11.49 11.64 53,696 +0.10(+0.87%)
Mar 27, 2017 11.43 11.56 11.41 11.54 42,772 +0.10(+0.87%)
Mar 24, 2017 11.44 11.50 11.31 11.44 85,562 +0.01(+0.09%)
Mar 23, 2017 11.32 11.45 11.30 11.43 37,905 +0.14(+1.24%)
Mar 22, 2017 11.32 11.43 11.28 11.29 55,954 -0.03(-0.27%)
Mar 21, 2017 11.32 11.35 11.26 11.32 42,720 -0.02(-0.18%)
Mar 20, 2017 11.34 11.35 11.32 11.34 21,764 +0.04(+0.35%)
Mar 17, 2017 11.32 11.37 11.27 11.30 161,982 -0.04(-0.35%)
Mar 16, 2017 11.32 11.36 11.32 11.34 47,716 +0.02(+0.18%)
Mar 15, 2017 11.34 11.35 11.28 11.32 50,621 +0.03(+0.27%)
Mar 14, 2017 11.30 11.41 11.26 11.29 79,165 -0.05(-0.44%)
Mar 13, 2017 11.34 11.38 11.31 11.34 13,708 -0.05(-0.44%)
Mar 10, 2017 11.39 11.45 11.35 11.39 20,706 +0.02(+0.18%)
Mar 09, 2017 11.50 11.50 11.30 11.37 76,814 -0.11(-0.96%)
Mar 08, 2017 11.58 11.61 11.48 11.48 200,316 -0.11(-0.95%)
Mar 07, 2017 11.50 11.59 11.45 11.59 52,312 +0.09(+0.78%)
Mar 06, 2017 11.60 11.60 11.50 11.50 34,099 -0.11(-0.95%)
Mar 03, 2017 11.59 11.64 11.55 11.61 118,701 +0.00(+0.00%)
Mar 02, 2017 11.52 11.62 11.46 11.61 209,213 +0.11(+0.96%)
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.