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

Northwest Healthcare Properties Real Estate Inve (TSX: NWH-UN )

5.220 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 17, 2024 5.280 5.290 5.200 5.220 299,221 -0.05(-0.95%)
May 16, 2024 5.290 5.370 5.250 5.270 465,610 -0.02(-0.38%)
May 15, 2024 5.250 5.380 5.150 5.290 459,869 -0.04(-0.75%)
May 14, 2024 5.110 5.350 5.110 5.330 861,971 +0.22(+4.31%)
May 13, 2024 5.090 5.200 5.070 5.110 258,726 +0.01(+0.20%)
May 10, 2024 5.140 5.170 5.070 5.100 289,907 -0.03(-0.58%)
May 09, 2024 5.100 5.200 5.090 5.130 514,828 +0.06(+1.18%)
May 08, 2024 5.020 5.090 4.990 5.070 337,372 +0.02(+0.40%)
May 07, 2024 5.110 5.140 5.040 5.050 209,259 -0.06(-1.17%)
May 06, 2024 5.070 5.110 5.010 5.110 415,549 +0.00(+0.00%)
May 03, 2024 5.090 5.150 5.040 5.110 498,715 +0.07(+1.39%)
May 02, 2024 5.010 5.090 4.980 5.040 357,805 -0.01(-0.20%)
May 01, 2024 5.000 5.130 4.970 5.050 480,502 +0.00(+0.00%)
Apr 30, 2024 5.020 5.090 4.990 5.050 896,587 +0.01(+0.20%)
Apr 29, 2024 4.910 5.080 4.910 5.040 589,600 +0.15(+3.07%)
Apr 26, 2024 4.850 4.920 4.820 4.890 341,361 +0.05(+1.03%)
Apr 25, 2024 4.830 4.850 4.790 4.840 216,028 +0.01(+0.21%)
Apr 24, 2024 4.880 4.950 4.820 4.830 241,132 -0.06(-1.23%)
Apr 23, 2024 4.840 5.010 4.840 4.890 337,397 +0.04(+0.82%)
Apr 22, 2024 4.880 4.900 4.800 4.850 199,490 -0.02(-0.41%)
Apr 19, 2024 4.870 4.910 4.840 4.870 233,434 -0.01(-0.20%)
Apr 18, 2024 4.820 4.900 4.760 4.880 260,081 +0.09(+1.88%)
Apr 17, 2024 4.830 4.900 4.770 4.790 278,054 -0.04(-0.83%)
Apr 16, 2024 4.930 5.000 4.830 4.830 417,814 -0.16(-3.21%)
Apr 15, 2024 5.090 5.120 4.930 4.990 639,502 -0.09(-1.77%)
Apr 12, 2024 5.040 5.100 5.010 5.080 764,389 +0.00(+0.00%)
Apr 11, 2024 5.090 5.140 4.980 5.080 535,229 +0.03(+0.59%)
Apr 10, 2024 5.110 5.110 4.950 5.050 554,507 -0.15(-2.88%)
Apr 09, 2024 5.000 5.280 4.990 5.200 972,987 +0.22(+4.42%)
Apr 08, 2024 5.000 5.000 4.870 4.980 319,381 +0.01(+0.20%)
Apr 05, 2024 4.850 4.980 4.780 4.970 643,418 +0.10(+2.05%)
Apr 04, 2024 4.820 4.920 4.800 4.870 824,983 +0.09(+1.88%)
Apr 03, 2024 4.530 4.800 4.530 4.780 959,877 +0.23(+5.05%)
Apr 02, 2024 4.500 4.560 4.440 4.550 760,046 +0.05(+1.11%)
Apr 01, 2024 4.680 4.680 4.480 4.500 1,148,163 -0.19(-4.05%)
Mar 28, 2024 4.690 0 +0.01(+0.21%)
Mar 27, 2024 4.640 4.810 4.640 4.680 741,252 +0.02(+0.43%)
Mar 26, 2024 4.670 4.780 4.650 4.660 413,196 -0.01(-0.21%)
Mar 25, 2024 4.620 4.700 4.620 4.670 402,910 -0.02(-0.43%)
Mar 22, 2024 4.840 4.860 4.690 4.690 652,669 -0.13(-2.70%)
Mar 21, 2024 4.800 4.860 4.790 4.820 556,373 +0.12(+2.55%)
Mar 20, 2024 4.560 4.720 4.520 4.700 711,629 +0.12(+2.62%)
Mar 19, 2024 4.520 4.640 4.520 4.580 662,041 +0.04(+0.88%)
Mar 18, 2024 4.650 4.650 4.480 4.540 763,334 -0.03(-0.66%)
Mar 15, 2024 4.220 4.690 4.220 4.570 5,473,070 +0.36(+8.55%)
Mar 14, 2024 4.290 4.320 4.200 4.210 693,022 -0.10(-2.32%)
Mar 13, 2024 4.250 4.360 4.240 4.310 846,374 +0.04(+0.94%)
Mar 12, 2024 4.230 4.320 4.190 4.270 643,033 +0.04(+0.95%)
Mar 11, 2024 4.220 4.250 4.180 4.230 494,688 +0.02(+0.48%)
Mar 08, 2024 4.120 4.270 4.100 4.210 717,690 +0.09(+2.18%)
Mar 07, 2024 4.040 4.150 4.030 4.120 455,900 +0.08(+1.98%)
Mar 06, 2024 4.000 4.080 3.980 4.040 644,208 +0.04(+1.00%)
Mar 05, 2024 4.050 4.080 3.990 4.000 415,720 -0.06(-1.48%)
Mar 04, 2024 4.080 4.080 4.000 4.060 398,589 -0.03(-0.73%)
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.