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 30, 2017 3.450 3.450 3.450 0 -0.14(-3.90%)
May 29, 2017 3.470 3.590 3.470 3.590 10,326 +0.04(+1.13%)
May 26, 2017 3.580 3.580 3.470 3.550 7,299 +0.00(+0.00%)
May 25, 2017 3.600 3.600 3.550 3.550 19,561 -0.05(-1.39%)
May 24, 2017 3.460 3.600 3.400 3.600 43,794 +0.15(+4.35%)
May 23, 2017 3.250 3.450 3.250 3.450 26,818 +0.20(+6.15%)
May 19, 2017 3.460 3.460 3.210 3.250 33,983 -0.21(-6.07%)
May 18, 2017 3.460 3.490 3.440 3.460 6,538 +0.04(+1.17%)
May 17, 2017 3.460 3.480 3.420 3.420 11,077 -0.04(-1.16%)
May 16, 2017 3.520 3.520 3.460 3.460 10,830 -0.06(-1.70%)
May 15, 2017 3.500 3.540 3.500 3.520 2,897 +0.00(+0.00%)
May 12, 2017 3.500 3.540 3.500 3.520 6,578 +0.02(+0.57%)
May 11, 2017 3.490 3.500 3.460 3.500 7,500 +0.01(+0.29%)
May 10, 2017 3.500 3.500 3.490 3.490 6,200 +0.00(+0.00%)
May 09, 2017 3.500 3.550 3.500 3.490 8,159 -0.01(-0.29%)
May 08, 2017 3.540 3.540 3.500 3.500 4,100 -0.08(-2.23%)
May 05, 2017 3.500 3.620 3.500 3.580 21,221 +0.13(+3.77%)
May 04, 2017 3.520 3.610 3.450 3.450 27,425 -0.10(-2.82%)
May 03, 2017 3.550 3.575 3.530 3.550 41,200 +0.02(+0.57%)
May 02, 2017 3.550 3.580 3.530 3.530 24,140 -0.08(-2.22%)
May 01, 2017 3.530 3.610 3.520 3.610 3,150 +0.09(+2.56%)
Apr 28, 2017 3.570 3.570 3.520 3.520 1,645 -0.09(-2.49%)
Apr 27, 2017 3.530 3.610 3.520 3.610 5,900 +0.01(+0.28%)
Apr 26, 2017 3.600 3.650 3.570 3.600 2,756 -0.04(-1.10%)
Apr 25, 2017 3.600 3.640 3.550 3.640 26,662 +0.05(+1.39%)
Apr 24, 2017 3.610 3.610 3.580 3.590 8,650 -0.02(-0.55%)
Apr 21, 2017 3.610 3.620 3.610 3.610 4,938 -0.01(-0.28%)
Apr 20, 2017 3.610 3.630 3.600 3.620 9,294 +0.00(+0.00%)
Apr 19, 2017 3.700 3.700 3.600 3.620 11,492 -0.07(-1.90%)
Apr 18, 2017 3.690 3.690 3.690 3.690 856 +0.05(+1.37%)
Apr 17, 2017 3.620 3.650 3.600 3.640 33,835 +0.02(+0.55%)
Apr 13, 2017 3.620 3.650 3.620 3.620 4,969 +0.00(+0.00%)
Apr 12, 2017 3.600 3.630 3.600 3.620 13,300 +0.02(+0.56%)
Apr 11, 2017 3.620 3.640 3.550 3.600 18,972 +0.00(+0.00%)
Apr 10, 2017 3.610 3.620 3.570 3.600 19,182 -0.01(-0.28%)
Apr 07, 2017 3.610 3.620 3.600 3.610 3,025 -0.04(-1.10%)
Apr 06, 2017 3.620 3.670 3.620 3.650 3,400 -0.04(-1.08%)
Apr 05, 2017 3.690 3.690 3.690 3.690 300 -0.01(-0.27%)
Apr 04, 2017 3.660 3.700 3.660 3.700 4,410 +0.05(+1.37%)
Apr 03, 2017 3.670 3.670 3.530 3.650 29,100 +0.08(+2.24%)
Mar 31, 2017 3.700 3.700 3.570 3.570 12,250 -0.19(-5.05%)
Mar 30, 2017 3.750 3.760 3.730 3.760 5,504 +0.10(+2.73%)
Mar 29, 2017 3.680 3.680 3.660 3.660 2,000 -0.09(-2.40%)
Mar 28, 2017 3.710 3.750 3.700 3.750 10,400 +0.09(+2.46%)
Mar 27, 2017 3.650 3.710 3.650 3.660 8,020 -0.04(-1.08%)
Mar 24, 2017 3.600 3.700 3.580 3.700 26,351 +0.05(+1.37%)
Mar 23, 2017 3.630 3.650 3.630 3.650 2,300 +0.00(+0.00%)
Mar 22, 2017 3.500 3.650 3.460 3.650 16,072 +0.19(+5.49%)
Mar 21, 2017 3.610 3.610 3.460 3.460 5,448 -0.21(-5.72%)
Mar 20, 2017 3.680 3.680 3.660 3.670 6,800 -0.03(-0.81%)
Mar 17, 2017 3.560 3.700 3.560 3.700 9,086 +0.15(+4.23%)
Mar 16, 2017 3.640 3.650 3.550 3.550 5,400 -0.09(-2.47%)
Mar 15, 2017 3.490 3.660 3.490 3.640 27,425 +0.15(+4.30%)
Mar 14, 2017 3.510 3.570 3.450 3.490 10,264 -0.03(-0.85%)
Mar 13, 2017 3.630 3.630 3.520 3.520 6,950 -0.11(-3.03%)
Mar 10, 2017 3.540 3.630 3.540 3.630 1,545 +0.05(+1.40%)
Mar 09, 2017 3.550 3.580 3.550 3.580 4,650 +0.03(+0.85%)
Mar 08, 2017 3.620 3.620 3.550 3.550 350 -0.07(-1.93%)
Mar 07, 2017 3.670 3.670 3.620 3.620 18,116 +0.00(+0.00%)
Mar 06, 2017 3.700 3.700 3.620 3.620 3,832 +0.00(+0.00%)
Mar 03, 2017 3.680 3.680 3.620 3.620 20,199 -0.03(-0.82%)
Mar 02, 2017 3.570 3.670 3.570 3.650 20,980 +0.05(+1.39%)
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.