Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Real Estate Investment Trust TR Unit (TSX: PAR-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.990 4.990 4.990 0 +0.01(+0.20%)
Jun 27, 2014 4.960 4.990 4.960 4.980 109,985 +0.00(+0.00%)
Jun 26, 2014 4.960 4.990 4.960 4.980 64,101 +0.00(+0.00%)
Jun 25, 2014 4.970 5.000 4.970 4.980 35,938 +0.01(+0.20%)
Jun 24, 2014 4.920 5.000 4.910 4.970 99,939 +0.01(+0.20%)
Jun 23, 2014 4.950 4.970 4.930 4.960 22,158 +0.00(+0.00%)
Jun 20, 2014 4.950 4.980 4.910 4.960 53,460 +0.01(+0.20%)
Jun 19, 2014 4.880 4.950 4.880 4.950 57,861 +0.05(+1.02%)
Jun 18, 2014 4.840 4.950 4.820 4.900 69,061 +0.01(+0.20%)
Jun 17, 2014 4.920 4.920 4.850 4.890 18,962 -0.03(-0.61%)
Jun 16, 2014 4.930 4.930 4.850 4.920 50,951 +0.02(+0.41%)
Jun 13, 2014 4.900 4.910 4.900 4.900 62,872 +0.00(+0.00%)
Jun 12, 2014 4.970 4.990 4.900 4.900 39,524 -0.10(-2.00%)
Jun 11, 2014 4.910 5.000 4.910 5.000 122,821 +0.09(+1.83%)
Jun 10, 2014 4.860 4.930 4.850 4.910 72,968 +0.06(+1.24%)
Jun 06, 2014 4.870 4.920 4.820 4.850 457,355 -0.02(-0.41%)
Jun 05, 2014 4.850 4.870 4.830 4.870 75,155 -0.02(-0.41%)
Jun 04, 2014 4.850 4.890 4.800 4.890 119,552 +0.01(+0.20%)
Jun 03, 2014 4.880 4.880 4.810 4.880 68,688 +0.01(+0.21%)
Jun 02, 2014 4.820 4.870 4.820 4.870 40,709 +0.02(+0.41%)
May 30, 2014 4.850 4.890 4.850 4.850 63,856 +0.00(+0.00%)
May 29, 2014 4.860 4.860 4.760 4.850 71,037 -0.05(-1.02%)
May 28, 2014 4.650 4.940 4.650 4.900 280,948 +0.23(+4.93%)
May 27, 2014 4.590 4.690 4.580 4.670 96,034 +0.10(+2.19%)
May 26, 2014 4.560 4.600 4.520 4.570 85,579 -0.03(-0.65%)
May 23, 2014 4.520 4.610 4.520 4.600 46,031 +0.08(+1.77%)
May 22, 2014 4.530 4.530 4.480 4.520 68,920 +0.02(+0.44%)
May 21, 2014 4.500 4.510 4.500 4.500 38,412 +0.00(+0.00%)
May 20, 2014 4.590 4.600 4.490 4.500 93,280 -0.06(-1.32%)
May 16, 2014 4.560 4.560 4.560 0 +0.34(+8.06%)
May 15, 2014 4.340 4.340 4.220 4.220 48,689 -0.07(-1.63%)
May 14, 2014 4.500 4.500 4.260 4.290 87,070 -0.21(-4.67%)
May 13, 2014 4.500 4.540 4.450 4.500 121,076 -0.01(-0.22%)
May 12, 2014 4.540 4.540 4.500 4.510 26,597 +0.01(+0.22%)
May 09, 2014 4.530 4.540 4.500 4.500 41,334 -0.03(-0.66%)
May 08, 2014 4.530 4.550 4.500 4.530 107,969 +0.03(+0.67%)
May 07, 2014 4.380 4.540 4.380 4.500 57,575 +0.07(+1.58%)
May 06, 2014 4.550 4.550 4.340 4.430 192,745 +0.18(+4.24%)
May 05, 2014 4.080 4.280 4.050 4.250 233,819 +0.20(+4.94%)
May 02, 2014 3.960 4.070 3.940 4.050 277,908 -0.08(-1.94%)
May 01, 2014 4.450 4.450 4.130 4.130 220,777 -0.34(-7.61%)
Apr 30, 2014 4.550 4.550 4.450 4.470 39,670 -0.04(-0.89%)
Apr 29, 2014 4.590 4.620 4.500 4.510 94,731 -0.06(-1.31%)
Apr 28, 2014 4.650 4.650 4.540 4.570 34,984 -0.09(-1.93%)
Apr 25, 2014 4.670 4.690 4.590 4.660 99,533 +0.00(+0.00%)
Apr 24, 2014 4.480 4.660 4.480 4.660 87,245 +0.18(+4.02%)
Apr 23, 2014 4.440 4.600 4.440 4.480 110,862 +0.04(+0.90%)
Apr 22, 2014 4.400 4.500 4.390 4.440 78,324 +0.04(+0.91%)
Apr 21, 2014 4.400 4.400 4.330 4.400 67,793 +0.00(+0.00%)
Apr 17, 2014 4.400 4.400 4.400 0 +0.03(+0.69%)
Apr 16, 2014 4.370 4.415 4.350 4.370 145,259 +0.00(+0.00%)
Apr 15, 2014 4.350 4.410 4.310 4.370 119,822 +0.00(+0.00%)
Apr 14, 2014 4.500 4.530 4.340 4.370 236,459 -0.13(-2.89%)
Apr 11, 2014 4.560 4.560 4.430 4.500 109,990 -0.07(-1.53%)
Apr 10, 2014 4.570 4.680 4.540 4.570 144,818 +0.03(+0.66%)
Apr 09, 2014 4.700 4.700 4.520 4.540 274,966 -0.23(-4.82%)
Apr 08, 2014 4.850 4.900 4.750 4.770 89,460 -0.15(-3.05%)
Apr 07, 2014 5.020 5.020 4.860 4.920 128,521 -0.06(-1.20%)
Apr 04, 2014 5.170 5.170 4.940 4.980 233,185 -0.16(-3.11%)
Apr 03, 2014 5.250 5.250 5.130 5.140 167,739 -0.15(-2.84%)
Apr 02, 2014 5.390 5.390 5.180 5.290 212,311 -0.16(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.