Choice Properties Real Estate Investment Trust (TSX:CHP.UN)
Canada · Delayed Price · Currency is CAD 14.78
-0.16 (-1.07%)
Sep 18, 2025, 4:00 PM EDT
TSX:CHP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.95 | 15.01 | 14.76 | 14.78 | 14.78 | -1.07% | 290,059 |
| Sep 17, 2025 | 15.04 | 15.14 | 14.93 | 14.94 | 14.94 | -0.40% | 199,800 |
| Sep 16, 2025 | 15.07 | 15.08 | 14.91 | 15.00 | 15.00 | -0.40% | 423,935 |
| Sep 15, 2025 | 15.34 | 15.45 | 15.06 | 15.06 | 15.06 | -1.57% | 362,100 |
| Sep 12, 2025 | 15.26 | 15.42 | 15.24 | 15.30 | 15.30 | 0.39% | 300,215 |
| Sep 11, 2025 | 15.19 | 15.30 | 15.15 | 15.24 | 15.24 | 0.46% | 261,947 |
| Sep 10, 2025 | 15.38 | 15.39 | 15.13 | 15.17 | 15.17 | -1.17% | 386,823 |
| Sep 9, 2025 | 15.08 | 15.41 | 15.08 | 15.35 | 15.35 | 0.99% | 498,179 |
| Sep 8, 2025 | 15.25 | 15.25 | 15.04 | 15.20 | 15.20 | -0.33% | 706,315 |
| Sep 5, 2025 | 14.93 | 15.28 | 14.92 | 15.25 | 15.25 | 1.94% | 527,600 |
| Sep 4, 2025 | 14.79 | 15.04 | 14.71 | 14.96 | 14.96 | 0.81% | 603,223 |
| Sep 3, 2025 | 14.53 | 14.99 | 14.53 | 14.84 | 14.84 | 2.13% | 994,600 |
| Sep 2, 2025 | 14.40 | 14.57 | 14.32 | 14.53 | 14.53 | 0.14% | 661,203 |
| Aug 29, 2025 | 14.34 | 14.54 | 14.34 | 14.51 | 14.51 | 0.48% | 453,000 |
| Aug 28, 2025 | 14.51 | 14.53 | 14.37 | 14.44 | 14.38 | -0.48% | 210,112 |
| Aug 27, 2025 | 14.34 | 14.53 | 14.34 | 14.51 | 14.45 | 1.19% | 256,100 |
| Aug 26, 2025 | 14.38 | 14.45 | 14.33 | 14.34 | 14.28 | -0.62% | 355,937 |
| Aug 25, 2025 | 14.63 | 14.68 | 14.42 | 14.43 | 14.37 | -1.43% | 354,209 |
| Aug 22, 2025 | 14.66 | 14.74 | 14.62 | 14.64 | 14.57 | 0.14% | 178,411 |
| Aug 21, 2025 | 14.72 | 14.74 | 14.58 | 14.62 | 14.56 | -0.54% | 323,000 |
| Aug 20, 2025 | 14.66 | 14.73 | 14.60 | 14.70 | 14.63 | 0.62% | 190,519 |
| Aug 19, 2025 | 14.44 | 14.72 | 14.43 | 14.61 | 14.55 | 1.39% | 392,929 |
| Aug 18, 2025 | 14.38 | 14.50 | 14.38 | 14.41 | 14.35 | - | 198,000 |
| Aug 15, 2025 | 14.46 | 14.52 | 14.37 | 14.41 | 14.35 | -0.55% | 649,439 |
| Aug 14, 2025 | 14.51 | 14.52 | 14.39 | 14.49 | 14.43 | -0.14% | 275,300 |
| Aug 13, 2025 | 14.31 | 14.54 | 14.31 | 14.51 | 14.45 | 1.26% | 456,900 |
| Aug 12, 2025 | 14.17 | 14.37 | 14.09 | 14.33 | 14.27 | 0.92% | 471,311 |
| Aug 11, 2025 | 14.14 | 14.21 | 14.12 | 14.20 | 14.14 | -0.07% | 194,400 |
| Aug 8, 2025 | 14.39 | 14.42 | 14.19 | 14.21 | 14.15 | -1.04% | 285,100 |
| Aug 7, 2025 | 14.28 | 14.39 | 14.20 | 14.36 | 14.30 | 0.56% | 310,743 |
| Aug 6, 2025 | 14.23 | 14.33 | 14.22 | 14.28 | 14.22 | 0.14% | 230,543 |
| Aug 5, 2025 | 14.22 | 14.35 | 14.14 | 14.26 | 14.20 | 0.49% | 401,045 |
| Aug 1, 2025 | 14.16 | 14.33 | 14.11 | 14.19 | 14.13 | - | 226,333 |
| Jul 31, 2025 | 14.20 | 14.33 | 14.16 | 14.19 | 14.13 | -0.91% | 458,417 |
| Jul 30, 2025 | 14.47 | 14.47 | 14.25 | 14.32 | 14.20 | -0.90% | 295,746 |
| Jul 29, 2025 | 14.33 | 14.47 | 14.26 | 14.45 | 14.33 | 1.62% | 341,300 |
| Jul 28, 2025 | 14.41 | 14.44 | 14.20 | 14.22 | 14.10 | -1.59% | 630,411 |
| Jul 25, 2025 | 14.50 | 14.58 | 14.37 | 14.45 | 14.33 | -0.28% | 263,500 |
| Jul 24, 2025 | 14.53 | 14.55 | 14.43 | 14.49 | 14.37 | -0.34% | 292,700 |
| Jul 23, 2025 | 14.59 | 14.70 | 14.51 | 14.54 | 14.42 | -0.41% | 453,840 |
| Jul 22, 2025 | 14.60 | 14.72 | 14.55 | 14.60 | 14.48 | 0.07% | 354,615 |
| Jul 21, 2025 | 14.42 | 14.72 | 14.30 | 14.59 | 14.47 | -0.95% | 526,200 |
| Jul 18, 2025 | 14.90 | 14.92 | 14.61 | 14.73 | 14.61 | -1.07% | 419,128 |
| Jul 17, 2025 | 14.76 | 14.95 | 14.75 | 14.89 | 14.77 | 0.54% | 344,131 |
| Jul 16, 2025 | 14.80 | 14.86 | 14.75 | 14.81 | 14.69 | 0.47% | 208,800 |
| Jul 15, 2025 | 14.85 | 14.87 | 14.70 | 14.74 | 14.62 | -0.61% | 349,400 |
| Jul 14, 2025 | 14.78 | 14.88 | 14.72 | 14.83 | 14.71 | 0.61% | 256,100 |
| Jul 11, 2025 | 14.71 | 14.77 | 14.62 | 14.74 | 14.62 | 0.07% | 163,900 |
| Jul 10, 2025 | 14.72 | 14.81 | 14.68 | 14.73 | 14.61 | 0.14% | 296,333 |
| Jul 9, 2025 | 14.74 | 14.78 | 14.67 | 14.71 | 14.59 | -0.20% | 379,425 |