CI Global REIT Private Pool (TSX:CGRE)
Canada
· Delayed Price · Currency is CAD 21.18
+0.19 (0.91%)
May 1, 2025, 3:34 PM EDT
TSX:CGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% | 2 |
| May 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.24% | 200 |
| Apr 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% | - |
| Apr 29, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% | 100 |
| Apr 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Apr 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Apr 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.67% | - |
| Apr 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.87 | 0.67% | 500 |
| Apr 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.73 | 0.29% | 100 |
| Apr 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 1.02% | - |
| Apr 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | 1.33% | 100 |
| Apr 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | - | - |
| Apr 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 0.10% | - |
| Apr 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | 0.25% | 300 |
| Apr 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | - | - |
| Apr 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 0.60% | - |
| Apr 9, 2025 | 19.11 | 20.13 | 19.11 | 20.09 | 20.01 | 1.26% | 4,614 |
| Apr 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | -1.20% | - |
| Apr 7, 2025 | 19.48 | 20.08 | 19.48 | 20.08 | 20.00 | -3.46% | 1,400 |
| Apr 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -3.88% | 200 |
| Apr 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.55 | - | - |
| Apr 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.55 | - | - |
| Apr 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.55 | -0.23% | - |
| Mar 31, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.60 | 1.78% | 100 |
| Mar 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.21% | 100 |
| Mar 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - | - |
| Mar 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - | - |
| Mar 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.28% | - |
| Mar 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.42 | 0.28% | 105 |
| Mar 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | -0.14% | 300 |
| Mar 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.39 | -0.60% | 200 |
| Mar 19, 2025 | 21.60 | 21.62 | 21.60 | 21.61 | 21.52 | 0.05% | 400 |
| Mar 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 0.28% | 100 |
| Mar 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.45 | 1.84% | 100 |
| Mar 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | -0.66% | - |
| Mar 13, 2025 | 21.45 | 21.45 | 21.29 | 21.29 | 21.20 | -0.65% | 600 |
| Mar 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.34 | -0.28% | 100 |
| Mar 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.40 | -0.28% | 8,200 |
| Mar 10, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.46 | - | - |
| Mar 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.46 | -0.09% | 204 |
| Mar 6, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.48 | -2.13% | 204 |
| Mar 5, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | -0.18% | 5,500 |
| Mar 4, 2025 | 22.05 | 22.08 | 22.05 | 22.08 | 21.99 | 0.41% | 5,500 |
| Mar 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | - | - |
| Feb 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% | 600 |
| Feb 27, 2025 | 21.81 | 21.93 | 21.81 | 21.88 | 21.88 | 0.05% | 5,200 |
| Feb 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.86% | 100 |
| Feb 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Feb 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Feb 21, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.38 | 0.05% | - |