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, 2018 12.77 12.77 12.70 12.70 27,713 -0.08(-0.63%)
May 30, 2018 12.52 12.78 12.52 12.78 48,322 +0.21(+1.67%)
May 29, 2018 12.30 12.57 12.29 12.57 32,000 +0.18(+1.45%)
May 28, 2018 12.42 12.44 12.25 12.39 14,000 -0.03(-0.24%)
May 25, 2018 12.31 12.47 12.25 12.42 20,095 +0.07(+0.57%)
May 24, 2018 12.46 12.50 12.25 12.35 28,716 -0.20(-1.59%)
May 23, 2018 12.35 12.65 12.30 12.55 18,904 +0.14(+1.13%)
May 22, 2018 12.72 12.73 12.28 12.41 29,030 -0.24(-1.90%)
May 18, 2018 12.65 12.65 12.65 0 -0.05(-0.39%)
May 17, 2018 12.68 12.85 12.67 12.70 21,525 +0.02(+0.16%)
May 16, 2018 12.38 12.73 12.38 12.68 24,904 +0.17(+1.36%)
May 15, 2018 12.28 12.68 12.28 12.51 42,498 +0.11(+0.89%)
May 14, 2018 12.36 12.76 12.30 12.40 72,556 +0.09(+0.73%)
May 11, 2018 12.39 12.39 12.31 12.31 9,346 +0.02(+0.16%)
May 10, 2018 12.23 12.32 12.14 12.29 26,724 +0.19(+1.57%)
May 09, 2018 12.05 12.15 12.05 12.10 38,605 +0.18(+1.51%)
May 08, 2018 11.99 12.10 11.92 11.92 67,930 +0.09(+0.76%)
May 07, 2018 11.68 11.98 11.60 11.83 90,400 +0.53(+4.69%)
May 04, 2018 11.18 11.32 11.18 11.30 16,853 +0.11(+0.98%)
May 03, 2018 11.08 11.20 11.08 11.19 11,901 +0.17(+1.54%)
May 02, 2018 11.15 11.20 11.02 11.02 26,002 -0.09(-0.81%)
May 01, 2018 11.07 11.16 10.97 11.11 10,200 +0.05(+0.45%)
Apr 30, 2018 11.09 11.13 11.00 11.06 22,305 -0.03(-0.27%)
Apr 27, 2018 11.02 11.09 10.94 11.09 11,723 +0.08(+0.73%)
Apr 26, 2018 11.15 11.21 11.00 11.01 40,500 -0.05(-0.45%)
Apr 25, 2018 11.12 11.28 11.06 11.06 14,533 -0.18(-1.60%)
Apr 24, 2018 11.15 11.26 11.10 11.24 24,829 +0.04(+0.36%)
Apr 23, 2018 11.18 11.21 11.09 11.20 28,304 +0.04(+0.36%)
Apr 20, 2018 11.22 11.27 11.16 11.16 6,500 -0.07(-0.62%)
Apr 19, 2018 11.26 11.27 11.15 11.23 11,743 -0.02(-0.18%)
Apr 18, 2018 11.30 11.35 11.20 11.25 11,573 -0.05(-0.44%)
Apr 17, 2018 11.29 11.30 11.21 11.30 15,285 +0.11(+0.98%)
Apr 16, 2018 11.21 11.29 11.14 11.19 12,120 +0.01(+0.09%)
Apr 13, 2018 11.25 11.25 11.14 11.18 11,812 -0.02(-0.18%)
Apr 12, 2018 11.28 11.30 11.15 11.20 12,031 -0.10(-0.88%)
Apr 11, 2018 11.25 11.31 11.21 11.30 10,481 +0.05(+0.44%)
Apr 10, 2018 11.23 11.34 11.23 11.25 19,775 -0.01(-0.09%)
Apr 09, 2018 11.21 11.29 11.21 11.26 10,761 +0.01(+0.09%)
Apr 06, 2018 11.36 11.36 11.15 11.25 30,886 -0.06(-0.53%)
Apr 05, 2018 11.30 11.39 11.25 11.31 22,941 -0.02(-0.18%)
Apr 04, 2018 11.42 11.43 11.28 11.33 26,163 -0.10(-0.87%)
Apr 03, 2018 11.46 11.47 11.39 11.43 8,400 -0.06(-0.52%)
Apr 02, 2018 11.48 11.49 11.41 11.49 13,701 -0.05(-0.43%)
Mar 29, 2018 11.54 11.54 11.54 0 +0.16(+1.41%)
Mar 28, 2018 11.44 11.49 11.38 11.38 5,884 -0.10(-0.87%)
Mar 27, 2018 11.32 11.49 11.31 11.48 8,850 +0.13(+1.15%)
Mar 26, 2018 11.59 11.59 11.35 11.35 16,506 -0.09(-0.79%)
Mar 23, 2018 11.48 11.52 11.38 11.44 60,627 +0.00(+0.00%)
Mar 22, 2018 11.52 11.54 11.44 11.44 13,593 -0.16(-1.38%)
Mar 21, 2018 11.62 11.76 11.55 11.60 8,250 +0.13(+1.13%)
Mar 20, 2018 11.71 11.94 11.43 11.47 20,895 -0.25(-2.13%)
Mar 19, 2018 11.19 11.73 11.11 11.72 25,899 +0.33(+2.90%)
Mar 16, 2018 11.58 11.60 11.39 11.39 35,623 -0.13(-1.13%)
Mar 15, 2018 11.70 11.73 11.51 11.52 17,564 -0.18(-1.54%)
Mar 14, 2018 11.63 11.70 11.55 11.70 5,507 +0.07(+0.60%)
Mar 13, 2018 11.41 11.69 11.40 11.63 24,402 +0.19(+1.66%)
Mar 12, 2018 11.49 11.49 11.32 11.44 12,833 +0.02(+0.18%)
Mar 09, 2018 11.49 11.49 11.36 11.42 8,769 -0.06(-0.52%)
Mar 08, 2018 11.30 11.49 11.20 11.48 26,887 +0.15(+1.32%)
Mar 07, 2018 11.15 11.56 11.15 11.33 43,411 +0.17(+1.52%)
Mar 06, 2018 11.12 11.22 11.06 11.16 33,716 +0.07(+0.63%)
Mar 05, 2018 11.06 11.15 11.03 11.09 8,450 -0.04(-0.36%)
Mar 02, 2018 11.04 11.26 11.04 11.13 21,006 -0.05(-0.45%)
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.