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 (%)
May 31, 2013 7.300 7.300 7.150 7.200 86,876 -0.10(-1.37%)
May 30, 2013 7.330 7.390 7.280 7.300 101,382 -0.05(-0.68%)
May 29, 2013 7.420 7.430 7.350 7.350 85,102 -0.07(-0.94%)
May 28, 2013 7.540 7.540 7.420 7.420 97,774 -0.16(-2.11%)
May 27, 2013 7.490 7.640 7.400 7.580 106,465 +0.14(+1.88%)
May 24, 2013 7.480 7.480 7.400 7.440 97,128 -0.04(-0.53%)
May 23, 2013 7.460 7.490 7.380 7.480 102,045 +0.05(+0.67%)
May 22, 2013 7.540 7.540 7.430 7.430 110,061 -0.02(-0.27%)
May 21, 2013 7.500 7.630 7.450 7.450 134,591 -0.02(-0.27%)
May 17, 2013 7.470 7.470 7.470 0 -0.02(-0.27%)
May 16, 2013 7.440 7.520 7.410 7.490 54,722 +0.09(+1.22%)
May 15, 2013 7.440 7.480 7.400 7.400 36,297 -0.10(-1.33%)
May 13, 2013 7.530 7.550 7.290 7.500 290,889 -0.04(-0.53%)
May 10, 2013 7.740 7.740 7.500 7.540 177,680 -0.17(-2.20%)
May 09, 2013 7.850 7.850 7.700 7.710 65,579 -0.10(-1.28%)
May 08, 2013 7.870 7.880 7.810 7.810 28,640 -0.05(-0.64%)
May 07, 2013 7.860 7.860 7.780 7.860 42,153 +0.03(+0.38%)
May 06, 2013 7.830 7.880 7.820 7.830 27,249 +0.01(+0.13%)
May 03, 2013 7.750 7.890 7.750 7.820 61,661 +0.04(+0.51%)
May 02, 2013 7.720 7.790 7.720 7.780 25,363 +0.02(+0.26%)
May 01, 2013 7.840 7.840 7.680 7.760 35,403 -0.03(-0.39%)
Apr 30, 2013 7.850 7.850 7.750 7.790 30,464 -0.02(-0.26%)
Apr 29, 2013 7.830 7.880 7.800 7.810 30,457 +0.01(+0.13%)
Apr 26, 2013 7.850 7.850 7.800 7.800 25,330 -0.05(-0.64%)
Apr 25, 2013 7.880 7.880 7.810 7.850 67,927 +0.03(+0.38%)
Apr 24, 2013 7.800 7.880 7.740 7.820 24,410 +0.02(+0.26%)
Apr 23, 2013 7.820 7.850 7.700 7.800 39,750 -0.04(-0.51%)
Apr 22, 2013 7.880 7.880 7.810 7.840 29,379 -0.01(-0.13%)
Apr 19, 2013 7.810 7.890 7.780 7.850 23,491 +0.00(+0.00%)
Apr 18, 2013 7.800 7.850 7.750 7.850 33,237 +0.05(+0.64%)
Apr 17, 2013 7.880 7.890 7.800 7.800 61,401 -0.07(-0.89%)
Apr 16, 2013 7.840 7.930 7.820 7.870 20,626 +0.06(+0.77%)
Apr 15, 2013 7.810 7.850 7.800 7.810 25,180 -0.01(-0.13%)
Apr 12, 2013 7.830 7.850 7.810 7.820 28,469 -0.02(-0.26%)
Apr 11, 2013 7.820 7.850 7.820 7.840 26,912 +0.04(+0.51%)
Apr 10, 2013 7.830 7.870 7.800 7.800 41,905 -0.03(-0.38%)
Apr 09, 2013 7.860 7.860 7.760 7.830 59,634 +0.02(+0.26%)
Apr 08, 2013 7.730 7.840 7.730 7.810 22,975 +0.08(+1.03%)
Apr 05, 2013 7.650 7.740 7.650 7.730 35,321 +0.03(+0.39%)
Apr 04, 2013 7.780 7.780 7.660 7.700 37,749 -0.04(-0.52%)
Apr 03, 2013 7.740 7.820 7.740 7.740 46,943 +0.01(+0.13%)
Apr 02, 2013 7.830 7.880 7.720 7.730 48,952 -0.07(-0.90%)
Apr 01, 2013 7.810 7.870 7.800 7.800 20,545 -0.02(-0.26%)
Mar 28, 2013 7.820 7.820 7.820 0 -0.03(-0.38%)
Mar 27, 2013 7.830 7.870 7.790 7.850 50,796 -0.02(-0.25%)
Mar 26, 2013 7.760 7.900 7.760 7.870 38,622 -0.01(-0.13%)
Mar 25, 2013 7.960 7.970 7.850 7.880 36,755 -0.07(-0.88%)
Mar 22, 2013 8.020 8.020 7.920 7.950 26,126 -0.03(-0.38%)
Mar 21, 2013 7.940 8.050 7.910 7.980 52,550 +0.08(+1.01%)
Mar 20, 2013 7.750 7.920 7.750 7.900 57,922 +0.15(+1.94%)
Mar 19, 2013 7.680 7.770 7.660 7.750 29,171 +0.07(+0.91%)
Mar 18, 2013 7.680 7.700 7.550 7.680 49,857 +0.01(+0.13%)
Mar 15, 2013 7.600 7.690 7.600 7.670 25,552 +0.05(+0.66%)
Mar 14, 2013 7.550 7.650 7.530 7.620 48,692 +0.06(+0.79%)
Mar 13, 2013 7.620 7.660 7.530 7.560 79,601 -0.06(-0.79%)
Mar 12, 2013 7.740 7.770 7.600 7.620 66,948 -0.13(-1.68%)
Mar 11, 2013 7.800 7.800 7.650 7.750 66,757 -0.07(-0.90%)
Mar 08, 2013 7.750 7.840 7.750 7.820 43,542 +0.07(+0.90%)
Mar 07, 2013 7.840 7.840 7.750 7.750 18,261 -0.05(-0.64%)
Mar 06, 2013 7.850 7.850 7.750 7.800 38,823 -0.03(-0.38%)
Mar 05, 2013 7.850 7.860 7.800 7.830 24,269 -0.02(-0.25%)
Mar 04, 2013 7.800 7.850 7.750 7.850 72,345 +0.05(+0.64%)
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.