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 (%)
Aug 31, 2012 8.220 8.220 8.220 0 +0.10(+1.23%)
Aug 30, 2012 8.370 8.400 8.090 8.120 71,739 -0.25(-2.99%)
Aug 29, 2012 8.350 8.370 8.230 8.370 38,370 +0.12(+1.45%)
Aug 27, 2012 8.100 8.350 8.100 8.250 39,075 +0.13(+1.60%)
Aug 24, 2012 8.020 8.130 8.000 8.120 31,223 +0.07(+0.87%)
Aug 23, 2012 7.990 8.090 7.990 8.050 31,960 +0.07(+0.88%)
Aug 22, 2012 8.030 8.030 7.950 7.980 67,544 -0.04(-0.50%)
Aug 21, 2012 8.050 8.060 7.980 8.020 73,155 -0.02(-0.25%)
Aug 20, 2012 7.950 8.060 7.930 8.040 49,247 +0.09(+1.13%)
Aug 17, 2012 7.910 7.950 7.910 7.950 31,119 +0.04(+0.51%)
Aug 16, 2012 7.970 7.980 7.900 7.910 43,368 -0.02(-0.25%)
Aug 15, 2012 7.920 8.000 7.920 7.930 68,602 +0.03(+0.38%)
Aug 14, 2012 7.760 7.900 7.760 7.900 49,775 +0.12(+1.54%)
Aug 13, 2012 7.780 7.860 7.710 7.780 30,083 +0.02(+0.26%)
Aug 11, 2012 7.770 7.800 7.710 7.760 50,994 +0.00(+0.00%)
Aug 10, 2012 7.770 7.800 7.710 7.760 50,994 +0.00(+0.00%)
Aug 09, 2012 7.750 7.840 7.710 7.760 50,035 +0.01(+0.13%)
Aug 08, 2012 7.670 7.750 7.650 7.750 31,286 +0.11(+1.44%)
Aug 07, 2012 7.590 7.680 7.590 7.640 58,877 +0.06(+0.79%)
Aug 03, 2012 7.580 7.580 7.580 0 -0.06(-0.79%)
Aug 02, 2012 7.680 7.680 7.610 7.640 25,131 -0.03(-0.39%)
Aug 01, 2012 7.670 7.700 7.620 7.670 22,921 -0.02(-0.26%)
Jul 31, 2012 7.620 7.750 7.620 7.690 23,939 -0.01(-0.13%)
Jul 30, 2012 7.850 7.850 7.600 7.700 44,777 -0.15(-1.91%)
Jul 27, 2012 7.820 7.900 7.820 7.850 31,563 +0.05(+0.64%)
Jul 26, 2012 7.840 7.890 7.770 7.800 53,156 -0.04(-0.51%)
Jul 25, 2012 7.870 7.880 7.780 7.840 76,673 +0.00(+0.00%)
Jul 24, 2012 7.880 7.910 7.840 7.840 49,900 -0.01(-0.13%)
Jul 23, 2012 7.900 7.900 7.800 7.850 39,165 +0.00(+0.00%)
Jul 20, 2012 7.700 7.880 7.660 7.850 133,703 +0.17(+2.21%)
Jul 19, 2012 7.720 7.750 7.660 7.680 63,839 +0.00(+0.00%)
Jul 18, 2012 7.600 7.700 7.550 7.680 52,442 +0.11(+1.45%)
Jul 17, 2012 7.500 7.590 7.500 7.570 68,409 +0.03(+0.40%)
Jul 16, 2012 7.480 7.540 7.440 7.540 69,869 +0.11(+1.48%)
Jul 13, 2012 7.430 7.480 7.430 7.430 19,755 -0.02(-0.27%)
Jul 12, 2012 7.400 7.500 7.400 7.450 62,742 +0.02(+0.27%)
Jul 11, 2012 7.420 7.430 7.390 7.430 21,857 +0.03(+0.41%)
Jul 10, 2012 7.370 7.420 7.370 7.400 36,035 +0.02(+0.27%)
Jul 09, 2012 7.380 7.430 7.380 7.380 36,149 -0.01(-0.14%)
Jul 06, 2012 7.410 7.410 7.360 7.390 28,647 -0.05(-0.67%)
Jul 05, 2012 7.410 7.440 7.380 7.440 56,365 +0.03(+0.40%)
Jul 04, 2012 7.360 7.410 7.360 7.410 35,395 +0.03(+0.41%)
Jul 03, 2012 7.380 7.400 7.380 7.380 29,166 +0.00(+0.00%)
Jun 29, 2012 7.380 7.380 7.380 0 +0.02(+0.27%)
Jun 28, 2012 7.370 7.370 7.300 7.360 51,297 +0.00(+0.00%)
Jun 27, 2012 7.360 7.390 7.320 7.360 71,813 -0.02(-0.27%)
Jun 26, 2012 7.360 7.410 7.360 7.380 69,560 +0.02(+0.27%)
Jun 25, 2012 7.320 7.380 7.320 7.360 62,950 +0.01(+0.14%)
Jun 22, 2012 7.350 7.390 7.350 7.350 67,997 +0.01(+0.14%)
Jun 21, 2012 7.380 7.400 7.330 7.340 88,781 -0.06(-0.81%)
Jun 20, 2012 7.400 7.400 7.310 7.400 36,608 +0.00(+0.00%)
Jun 19, 2012 7.400 7.410 7.360 7.400 78,310 +0.00(+0.00%)
Jun 18, 2012 7.410 7.410 7.340 7.400 34,415 +0.02(+0.27%)
Jun 15, 2012 7.400 7.410 7.330 7.380 120,004 -0.02(-0.27%)
Jun 14, 2012 7.400 7.410 7.390 7.400 33,633 +0.00(+0.00%)
Jun 13, 2012 7.350 7.410 7.080 7.400 116,685 +0.08(+1.09%)
Jun 12, 2012 7.350 7.380 7.320 7.320 28,257 -0.03(-0.41%)
Jun 11, 2012 7.360 7.370 7.330 7.350 33,681 +0.00(+0.00%)
Jun 08, 2012 7.390 7.390 7.350 7.350 15,084 -0.02(-0.27%)
Jun 07, 2012 7.390 7.400 7.360 7.370 38,655 -0.02(-0.27%)
Jun 06, 2012 7.390 7.400 7.380 7.390 66,350 +0.01(+0.14%)
Jun 05, 2012 7.280 7.380 7.270 7.380 38,821 +0.10(+1.37%)
Jun 04, 2012 7.390 7.390 7.240 7.280 41,313 -0.11(-1.49%)
Jun 02, 2012 7.400 7.400 7.370 7.390 33,686 +0.00(+0.00%)
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.