ESR-REIT (CGIUF)
OTCMKTS · Delayed Price · Currency is USD
1.318
-0.493 (-27.22%)
At close: Oct 2, 2026
CGIUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -27.21% | 378 |
| Oct 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.07% | 100 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -33.33% | 136 |
| Nov 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 32.45% | 546 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -12.56% | 949 |
| Sep 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 2,934 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 15.07% | 1,967 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.19% | 1,912 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.27% | 1,259 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 14.13% | 24,904 |
| May 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 48.99% | 176 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -30.96% | 2,000 |
| Feb 12, 2025 | 1.81 | 1.81 | 1.43 | 1.43 | 1.43 | -25.04% | 833 |
| Dec 13, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 10,051 |
| Dec 10, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -12.77% | 1,077 |
| Dec 6, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 11.11% | 1,077 |
| Jul 22, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.22% | 69 |
| Jul 11, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -7.87% | 10 |
| Apr 18, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -13.50% | 2,001 |
| Dec 29, 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 6.27% | 240 |
| Dec 13, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 11.08% | 750 |
| Nov 14, 2023 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 10.33% | 9,022 |
| Oct 11, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.38% | 156 |
| Sep 28, 2023 | 1.95 | 2.07 | 1.95 | 2.04 | 2.04 | -2.84% | 2,029 |
| Sep 6, 2023 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -12.50% | 3,062 |
| Apr 3, 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.08% | 50 |
| Feb 24, 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -10.29% | 250 |
| Feb 23, 2023 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 27.66% | 10 |
| Feb 16, 2023 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | -26.64% | 1,750 |
| Feb 2, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.09% | 30 |
| Feb 1, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 16.15% | 19 |
| Jan 4, 2023 | 2.75 | 2.75 | 2.54 | 2.54 | 2.54 | -20.66% | 19,318 |
| Dec 15, 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 51.01% | 130 |
| Nov 29, 2022 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 130 |
| Nov 22, 2022 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -27.33% | 130 |
| Nov 21, 2022 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 15.49% | 160 |
| Nov 18, 2022 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 32.82% | 19,318 |
| Oct 21, 2022 | 2.25 | 2.25 | 1.90 | 1.90 | 1.90 | -31.02% | 1,000 |
| Jul 28, 2022 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -12.51% | 600 |
| Feb 18, 2022 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -12.50% | 300 |
| Feb 15, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 1,000 |
| Aug 20, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 13.79% | 4,200 |
| Jan 12, 2021 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 11.54% | 600 |
| Apr 27, 2020 | 1.84 | 2.60 | 1.84 | 2.60 | 2.60 | 4.00% | 3,020 |
| Mar 26, 2020 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -32.43% | 1,827 |
| Nov 15, 2019 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -6.33% | 920 |
| Nov 8, 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 520 |
| Oct 22, 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 900 |
| Sep 18, 2019 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 11.43% | 1,000 |