Choice Properties Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.880	12.930	12.620	12.640	10.150	1,086,000
2022-09-23	13.130	13.140	12.890	12.950	10.399	330,100
2022-09-22	13.450	13.460	13.250	13.260	10.648	278,400
2022-09-21	13.560	13.660	13.450	13.470	10.817	148,200
2022-09-20	13.730	13.800	13.500	13.530	10.865	278,900
2022-09-19	13.710	13.770	13.680	13.770	11.058	200,900
2022-09-16	13.610	13.820	13.570	13.760	11.050	627,000
2022-09-15	13.750	13.820	13.650	13.730	11.026	232,200
2022-09-14	13.780	13.850	13.710	13.810	11.090	327,200
2022-09-13	14.180	14.180	13.770	13.830	11.106	243,800
2022-09-12	13.890	14.275	13.890	14.250	11.443	288,400
2022-09-09	13.730	13.890	13.730	13.870	11.138	161,500
2022-09-08	13.720	13.750	13.580	13.650	10.962	187,600
2022-09-07	13.660	13.805	13.600	13.760	11.050	184,800
2022-09-06	13.610	13.910	13.540	13.670	10.978	294,200
2022-09-02	13.550	13.680	13.460	13.560	10.889	192,500
2022-09-01	13.520	13.590	13.350	13.450	10.801	201,800
2022-08-31	13.620	13.800	13.570	13.590	10.913	499,500
2022-08-30	13.840	13.930	13.630	13.650	10.962	264,600
2022-08-29	13.910	14.000	13.800	13.870	11.088	137,700
2022-08-26	14.070	14.090	13.930	13.940	11.144	179,100
2022-08-25	14.040	14.150	13.965	14.070	11.248	147,100
2022-08-24	14.000	14.140	13.980	14.030	11.216	204,900
2022-08-23	14.220	14.230	13.975	13.990	11.184	204,100
2022-08-22	14.300	14.450	14.220	14.240	11.384	211,700
2022-08-19	14.340	14.410	14.265	14.390	11.504	159,000
2022-08-18	14.330	14.440	14.330	14.350	11.472	170,100
2022-08-17	14.460	14.500	14.270	14.430	11.536	210,900
2022-08-16	14.350	14.540	14.310	14.510	11.600	297,200
2022-08-15	14.420	14.480	14.300	14.410	11.520	188,900
2022-08-12	14.410	14.490	14.360	14.460	11.560	210,800
2022-08-11	14.410	14.470	14.300	14.360	11.480	385,800
2022-08-10	14.200	14.360	14.120	14.340	11.464	421,900
2022-08-09	13.990	14.150	13.925	14.150	11.312	302,300
2022-08-08	13.900	14.040	13.900	14.000	11.192	171,500
2022-08-05	13.950	13.960	13.720	13.900	11.112	214,100
2022-08-04	13.980	14.050	13.930	13.970	11.168	216,300
2022-08-03	13.970	14.040	13.870	13.980	11.176	242,100
2022-08-02	14.230	14.360	13.885	13.910	11.120	221,200
2022-07-29	14.230	14.330	14.140	14.270	11.408	250,200
2022-07-28	13.790	14.170	13.760	14.120	11.288	326,500
2022-07-27	13.890	13.920	13.810	13.860	11.031	369,200
2022-07-26	13.950	14.070	13.710	13.830	11.007	629,400
2022-07-25	14.040	14.070	13.870	14.000	11.142	389,300
2022-07-22	14.310	14.310	14.000	14.010	11.150	317,000
2022-07-21	13.980	14.160	13.910	14.100	11.222	422,000
2022-07-20	13.930	13.960	13.810	13.910	11.071	354,400
2022-07-19	13.700	14.040	13.700	13.940	11.095	519,600
2022-07-18	13.560	13.700	13.490	13.630	10.848	187,900
2022-07-15	13.680	13.680	13.430	13.490	10.736	386,900
2022-07-14	13.580	13.940	13.560	13.570	10.800	481,300
2022-07-13	13.780	13.840	13.570	13.730	10.927	351,200
2022-07-12	13.820	14.000	13.720	13.810	10.991	249,700
2022-07-11	13.900	13.940	13.820	13.890	11.055	129,200
2022-07-08	13.980	14.070	13.910	13.950	11.102	180,300
2022-07-07	13.900	14.010	13.890	13.990	11.134	193,400
2022-07-06	13.910	14.190	13.695	13.880	11.047	344,100
2022-07-05	13.920	14.060	13.800	13.940	11.095	408,000
2022-07-04	14.080	14.260	14.020	14.090	11.214	191,500
2022-06-30	13.920	14.130	13.790	14.050	11.182	435,000

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0650 CAD
2026-08-31	0.0650 CAD
2026-07-31	0.0650 CAD
2026-06-30	0.0650 CAD
2026-05-29	0.0650 CAD
2026-04-30	0.0650 CAD
2026-03-31	0.0650 CAD
2026-02-27	0.0640 CAD
2026-01-30	0.0640 CAD
2025-12-31	0.0640 CAD
2025-11-28	0.0640 CAD
2025-10-31	0.0640 CAD
2025-09-29	0.0640 CAD
2025-08-29	0.0640 CAD
2025-07-31	0.0640 CAD
2025-06-30	0.0640 CAD
2025-05-30	0.0640 CAD
2025-04-30	0.0640 CAD
2025-03-31	0.0640 CAD
2025-02-28	0.0630 CAD
2025-01-31	0.0630 CAD
2024-12-31	0.0630 CAD
2024-11-29	0.0630 CAD
2024-10-31	0.0630 CAD
2024-09-27	0.0630 CAD
2024-08-30	0.0630 CAD
2024-07-31	0.0630 CAD
2024-06-28	0.0630 CAD
2024-05-31	0.0630 CAD
2024-04-29	0.0630 CAD
2024-03-27	0.0630 CAD
2024-02-28	0.0630 CAD
2024-01-30	0.0630 CAD
2023-12-28	0.0630 CAD
2023-11-29	0.0630 CAD
2023-10-30	0.0630 CAD
2023-09-28	0.0630 CAD
2023-08-30	0.0630 CAD
2023-07-28	0.0630 CAD
2023-06-29	0.0630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.