CI Global REIT Private Pool (TSX:CGRE)
Canada
· Delayed Price · Currency is CAD 21.15
-0.04 (-0.19%)
Jun 5, 2025, 4:10 PM EDT
TSX:CGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.19% | 1,200 |
| Jun 4, 2025 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | -0.05% | 1,200 |
| Jun 3, 2025 | 21.24 | 21.24 | 21.20 | 21.20 | 21.20 | -0.19% | 900 |
| Jun 2, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.33% | 200 |
| May 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% | 101 |
| May 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| May 28, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 5 |
| May 27, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.03% | 100 |
| May 26, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% | - |
| May 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | -1.19% | 200 |
| May 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | -0.05% | - |
| May 21, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | 20.85 | -2.47% | 401 |
| May 20, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.38 | 0.09% | 102 |
| May 16, 2025 | 21.06 | 21.45 | 21.06 | 21.45 | 21.36 | 2.73% | 2,767 |
| May 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | 0.10% | - |
| May 14, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.77 | -0.76% | 708 |
| May 13, 2025 | 21.03 | 21.03 | 21.02 | 21.02 | 20.93 | -1.27% | 6,300 |
| May 12, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.20 | 1.00% | 200 |
| May 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - | - |
| May 8, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - | - |
| May 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | -0.19% | 100 |
| May 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | - | - |
| May 5, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | - | - |
| May 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | -0.28% | - |
| May 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.09 | 1.24% | 200 |
| Apr 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | -0.05% | - |
| Apr 29, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | 0.53% | 100 |
| Apr 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.73 | - | - |
| Apr 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.73 | - | - |
| Apr 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.73 | -0.67% | - |
| Apr 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.79 | 0.67% | 500 |
| Apr 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.65 | 0.29% | 100 |
| Apr 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.59 | 1.02% | - |
| Apr 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.38 | 1.33% | 100 |
| Apr 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.11 | - | - |
| Apr 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.11 | 0.10% | - |
| Apr 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.09 | 0.25% | 300 |
| Apr 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | - | - |
| Apr 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | 0.60% | - |
| Apr 9, 2025 | 19.11 | 20.13 | 19.11 | 20.09 | 19.92 | 1.26% | 4,614 |
| Apr 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | -1.20% | - |
| Apr 7, 2025 | 19.48 | 20.08 | 19.48 | 20.08 | 19.91 | -3.46% | 1,400 |
| Apr 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | -3.88% | 200 |
| Apr 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.46 | - | - |
| Apr 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.46 | - | - |
| Apr 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.46 | -0.23% | - |
| Mar 31, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.51 | 1.78% | 100 |
| Mar 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.13 | -1.21% | 100 |
| Mar 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.39 | - | - |
| Mar 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.39 | - | - |