Choice Properties Real Estate Investment Trust (TSX:CHP.UN)
14.51
+0.10 (0.69%)
Apr 24, 2025, 10:06 AM EDT
TSX:CHP.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 14.40 | 14.54 | 14.40 | 14.49 | 14.49 | 0.56% | 5,491 |
Apr 23, 2025 | 14.52 | 14.63 | 14.28 | 14.41 | 14.41 | -1.17% | 520,232 |
Apr 22, 2025 | 14.60 | 14.72 | 14.55 | 14.58 | 14.58 | 0.48% | 348,900 |
Apr 21, 2025 | 14.68 | 14.74 | 14.39 | 14.51 | 14.51 | -1.23% | 316,440 |
Apr 17, 2025 | 14.60 | 14.74 | 14.60 | 14.69 | 14.69 | 0.69% | 270,028 |
Apr 16, 2025 | 14.61 | 14.74 | 14.55 | 14.59 | 14.59 | 0.27% | 350,000 |
Apr 15, 2025 | 14.33 | 14.60 | 14.33 | 14.55 | 14.55 | 1.75% | 607,145 |
Apr 14, 2025 | 14.02 | 14.37 | 13.95 | 14.30 | 14.30 | 3.85% | 741,503 |
Apr 11, 2025 | 13.73 | 13.94 | 13.71 | 13.77 | 13.77 | -0.15% | 381,305 |
Apr 10, 2025 | 13.95 | 14.01 | 13.61 | 13.79 | 13.79 | -1.64% | 502,100 |
Apr 9, 2025 | 13.58 | 14.05 | 13.39 | 14.02 | 14.02 | 2.26% | 954,954 |
Apr 8, 2025 | 14.09 | 14.09 | 13.69 | 13.71 | 13.71 | -1.79% | 862,945 |
Apr 7, 2025 | 13.88 | 14.16 | 13.67 | 13.96 | 13.96 | -1.83% | 1,155,830 |
Apr 4, 2025 | 13.99 | 14.44 | 13.89 | 14.22 | 14.22 | 1.07% | 1,748,327 |
Apr 3, 2025 | 13.96 | 14.22 | 13.87 | 14.07 | 14.07 | 0.14% | 516,300 |
Apr 2, 2025 | 14.10 | 14.14 | 13.95 | 14.05 | 14.05 | -0.64% | 323,626 |
Apr 1, 2025 | 13.95 | 14.22 | 13.93 | 14.14 | 14.14 | 1.36% | 499,500 |
Mar 31, 2025 | 13.89 | 14.13 | 13.89 | 13.95 | 13.95 | -0.07% | 845,100 |
Mar 28, 2025 | 13.88 | 13.99 | 13.79 | 13.96 | 13.90 | 0.94% | 314,518 |
Mar 27, 2025 | 13.68 | 13.97 | 13.68 | 13.83 | 13.77 | 0.95% | 242,900 |
Mar 26, 2025 | 13.83 | 13.93 | 13.66 | 13.70 | 13.64 | -0.94% | 335,500 |
Mar 25, 2025 | 13.85 | 13.99 | 13.82 | 13.83 | 13.77 | 0.07% | 576,000 |
Mar 24, 2025 | 13.96 | 14.06 | 13.81 | 13.82 | 13.76 | -1.00% | 420,100 |
Mar 21, 2025 | 14.00 | 14.02 | 13.75 | 13.96 | 13.90 | -0.14% | 797,800 |
Mar 20, 2025 | 13.93 | 14.04 | 13.84 | 13.98 | 13.92 | 0.43% | 325,129 |
Mar 19, 2025 | 13.97 | 14.08 | 13.88 | 13.92 | 13.86 | -0.14% | 244,900 |
Mar 18, 2025 | 14.04 | 14.14 | 13.86 | 13.94 | 13.88 | -0.57% | 366,800 |
Mar 17, 2025 | 13.83 | 14.10 | 13.83 | 14.02 | 13.96 | 1.30% | 361,100 |
Mar 14, 2025 | 13.80 | 13.95 | 13.69 | 13.84 | 13.78 | 0.87% | 303,031 |
Mar 13, 2025 | 14.01 | 14.16 | 13.72 | 13.72 | 13.66 | -2.28% | 640,400 |
Mar 12, 2025 | 13.91 | 14.18 | 13.86 | 14.04 | 13.98 | 0.79% | 1,506,135 |
Mar 11, 2025 | 13.96 | 14.15 | 13.77 | 13.93 | 13.87 | -0.21% | 536,321 |
Mar 10, 2025 | 14.17 | 14.23 | 13.94 | 13.96 | 13.90 | -1.55% | 345,011 |
Mar 7, 2025 | 14.05 | 14.40 | 14.02 | 14.18 | 14.11 | 1.07% | 597,100 |
Mar 6, 2025 | 13.98 | 14.13 | 13.88 | 14.03 | 13.97 | 0.21% | 454,034 |
Mar 5, 2025 | 13.95 | 14.06 | 13.87 | 14.00 | 13.94 | 0.07% | 370,000 |
Mar 4, 2025 | 13.67 | 14.14 | 13.49 | 13.99 | 13.93 | 1.60% | 639,943 |
Mar 3, 2025 | 13.68 | 13.89 | 13.68 | 13.77 | 13.71 | 0.51% | 364,900 |
Feb 28, 2025 | 13.70 | 13.75 | 13.58 | 13.70 | 13.64 | -0.07% | 377,343 |
Feb 27, 2025 | 13.89 | 14.03 | 13.69 | 13.71 | 13.58 | -1.51% | 331,500 |
Feb 26, 2025 | 13.82 | 13.94 | 13.81 | 13.92 | 13.79 | 0.80% | 320,905 |
Feb 25, 2025 | 13.63 | 13.86 | 13.63 | 13.81 | 13.68 | 1.25% | 428,900 |
Feb 24, 2025 | 13.55 | 13.69 | 13.49 | 13.64 | 13.51 | 0.81% | 344,001 |
Feb 21, 2025 | 13.68 | 13.68 | 13.46 | 13.53 | 13.41 | -0.88% | 373,919 |
Feb 20, 2025 | 13.65 | 13.74 | 13.59 | 13.65 | 13.52 | 0.22% | 343,227 |
Feb 19, 2025 | 13.68 | 13.76 | 13.41 | 13.62 | 13.49 | -0.15% | 606,222 |
Feb 18, 2025 | 13.64 | 13.74 | 13.57 | 13.64 | 13.51 | -0.07% | 456,000 |
Feb 14, 2025 | 13.73 | 13.93 | 13.64 | 13.65 | 13.52 | 0.37% | 657,647 |
Feb 13, 2025 | 13.50 | 13.74 | 13.31 | 13.60 | 13.47 | 2.33% | 504,300 |
Feb 12, 2025 | 13.25 | 13.38 | 13.23 | 13.29 | 13.17 | -0.37% | 269,600 |