Singapore markets closed
Straits Times Index
3,346.17 +9.58 (+0.29%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,133.52 +1,428.86 (+2.11%) CMC Crypto 200
1,492.87 +24.94 (+1.70%)
Choice Properties Real Estate Investment Trust (CHP-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 12.62 | 12.76 | 12.58 | 12.70 | 12.70 | 460,700 |
| 31 May 2024 | 0.063 Dividend | |||||
| 30 May 2024 | 12.67 | 12.79 | 12.61 | 12.67 | 12.61 | 405,000 |
| 29 May 2024 | 12.68 | 12.68 | 12.52 | 12.54 | 12.48 | 468,600 |
| 28 May 2024 | 12.94 | 12.97 | 12.67 | 12.69 | 12.63 | 441,000 |
| 27 May 2024 | 12.88 | 13.00 | 12.85 | 12.96 | 12.90 | 149,900 |
| 24 May 2024 | 13.04 | 13.07 | 12.86 | 12.93 | 12.87 | 271,800 |
| 23 May 2024 | 13.08 | 13.11 | 12.95 | 12.97 | 12.91 | 426,300 |
| 22 May 2024 | 13.02 | 13.15 | 12.99 | 13.06 | 13.00 | 304,200 |
| 21 May 2024 | 13.03 | 13.10 | 13.00 | 13.04 | 12.98 | 217,900 |
| 17 May 2024 | 13.04 | 13.12 | 12.92 | 13.11 | 13.04 | 462,300 |
| 16 May 2024 | 13.06 | 13.11 | 13.01 | 13.03 | 12.97 | 298,300 |
| 15 May 2024 | 13.13 | 13.20 | 13.01 | 13.04 | 12.98 | 642,900 |
| 14 May 2024 | 13.20 | 13.22 | 12.99 | 13.04 | 12.98 | 408,800 |
| 13 May 2024 | 13.10 | 13.23 | 13.06 | 13.15 | 13.08 | 483,600 |
| 10 May 2024 | 13.06 | 13.10 | 13.02 | 13.05 | 12.99 | 252,600 |
| 09 May 2024 | 13.14 | 13.14 | 13.00 | 13.04 | 12.98 | 324,700 |
| 08 May 2024 | 13.00 | 13.17 | 12.85 | 13.13 | 13.06 | 651,000 |
| 07 May 2024 | 13.17 | 13.22 | 12.99 | 13.03 | 12.97 | 383,100 |
| 06 May 2024 | 13.14 | 13.16 | 12.94 | 13.15 | 13.08 | 797,400 |
| 03 May 2024 | 13.30 | 13.31 | 13.02 | 13.11 | 13.04 | 218,300 |
| 02 May 2024 | 12.95 | 13.20 | 12.85 | 13.15 | 13.08 | 823,400 |
| 01 May 2024 | 13.01 | 13.13 | 12.88 | 12.90 | 12.84 | 939,200 |
| 30 Apr 2024 | 12.92 | 13.05 | 12.91 | 13.02 | 12.96 | 461,300 |
| 29 Apr 2024 | 13.03 | 13.16 | 12.92 | 13.00 | 12.94 | 403,200 |
| 29 Apr 2024 | 0.063 Dividend | |||||
| 26 Apr 2024 | 13.16 | 13.22 | 12.99 | 13.09 | 12.96 | 352,200 |
| 25 Apr 2024 | 12.90 | 13.08 | 12.66 | 13.06 | 12.93 | 379,000 |
| 24 Apr 2024 | 13.05 | 13.10 | 12.94 | 12.95 | 12.82 | 599,200 |
| 23 Apr 2024 | 13.12 | 13.17 | 13.04 | 13.08 | 12.95 | 575,500 |
| 22 Apr 2024 | 13.01 | 13.16 | 12.97 | 13.09 | 12.96 | 756,400 |
| 19 Apr 2024 | 12.99 | 13.09 | 12.90 | 13.00 | 12.87 | 380,100 |
| 18 Apr 2024 | 12.88 | 13.00 | 12.74 | 12.98 | 12.85 | 212,800 |
| 17 Apr 2024 | 12.98 | 13.07 | 12.87 | 12.88 | 12.75 | 255,000 |
| 16 Apr 2024 | 13.03 | 13.11 | 12.92 | 12.96 | 12.83 | 457,500 |
| 15 Apr 2024 | 13.21 | 13.25 | 13.00 | 13.06 | 12.93 | 268,400 |
| 12 Apr 2024 | 13.20 | 13.24 | 13.03 | 13.18 | 13.05 | 383,700 |
| 11 Apr 2024 | 13.36 | 13.37 | 13.19 | 13.27 | 13.14 | 216,200 |
| 10 Apr 2024 | 13.45 | 13.45 | 13.19 | 13.29 | 13.16 | 282,000 |
| 09 Apr 2024 | 13.55 | 13.71 | 13.53 | 13.62 | 13.49 | 416,400 |
| 08 Apr 2024 | 13.47 | 13.55 | 13.23 | 13.55 | 13.42 | 382,600 |
| 05 Apr 2024 | 13.29 | 13.42 | 13.27 | 13.38 | 13.25 | 316,200 |
| 04 Apr 2024 | 13.33 | 13.41 | 13.25 | 13.30 | 13.17 | 213,200 |
| 03 Apr 2024 | 13.42 | 13.54 | 13.29 | 13.30 | 13.17 | 219,400 |
| 02 Apr 2024 | 13.53 | 13.62 | 13.40 | 13.41 | 13.28 | 321,000 |
| 01 Apr 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.45 | 245,100 |
| 28 Mar 2024 | 13.75 | 13.87 | 13.67 | 13.78 | 13.65 | 469,200 |
| 27 Mar 2024 | 13.75 | 13.96 | 13.66 | 13.76 | 13.63 | 239,400 |
| 27 Mar 2024 | 0.063 Dividend | |||||
| 26 Mar 2024 | 13.70 | 13.84 | 13.70 | 13.76 | 13.56 | 284,200 |
| 25 Mar 2024 | 13.68 | 13.84 | 13.63 | 13.75 | 13.55 | 206,100 |
| 22 Mar 2024 | 13.88 | 13.97 | 13.71 | 13.71 | 13.51 | 305,400 |
| 21 Mar 2024 | 13.85 | 13.91 | 13.78 | 13.89 | 13.69 | 229,700 |
| 20 Mar 2024 | 13.64 | 13.85 | 13.64 | 13.78 | 13.58 | 275,700 |
| 19 Mar 2024 | 13.54 | 13.68 | 13.54 | 13.64 | 13.45 | 247,300 |
| 18 Mar 2024 | 13.55 | 13.71 | 13.51 | 13.58 | 13.39 | 222,100 |
| 15 Mar 2024 | 13.35 | 13.56 | 13.34 | 13.55 | 13.36 | 1,048,700 |
| 14 Mar 2024 | 13.40 | 13.75 | 13.25 | 13.33 | 13.14 | 423,700 |
| 13 Mar 2024 | 13.52 | 13.64 | 13.40 | 13.42 | 13.23 | 340,500 |
| 12 Mar 2024 | 13.58 | 13.58 | 13.41 | 13.56 | 13.37 | 284,900 |
| 11 Mar 2024 | 13.70 | 13.70 | 13.52 | 13.60 | 13.41 | 192,500 |
| 08 Mar 2024 | 13.72 | 13.74 | 13.60 | 13.67 | 13.47 | 216,100 |
| 07 Mar 2024 | 13.53 | 13.73 | 13.53 | 13.69 | 13.49 | 412,600 |
| 06 Mar 2024 | 13.54 | 13.68 | 13.49 | 13.54 | 13.35 | 244,400 |
| 05 Mar 2024 | 13.51 | 13.62 | 13.43 | 13.45 | 13.26 | 347,800 |
| 04 Mar 2024 | 13.57 | 13.61 | 13.45 | 13.50 | 13.31 | 384,600 |
| 01 Mar 2024 | 13.39 | 13.63 | 13.34 | 13.61 | 13.42 | 260,900 |
| 29 Feb 2024 | 13.51 | 13.51 | 13.35 | 13.39 | 13.20 | 757,100 |
| 28 Feb 2024 | 13.27 | 13.56 | 13.27 | 13.45 | 13.26 | 336,900 |
| 28 Feb 2024 | 0.063 Dividend | |||||
| 27 Feb 2024 | 13.55 | 13.63 | 13.41 | 13.46 | 13.21 | 416,600 |
| 26 Feb 2024 | 13.66 | 13.76 | 13.50 | 13.55 | 13.29 | 339,900 |
| 23 Feb 2024 | 13.63 | 13.78 | 13.54 | 13.73 | 13.47 | 422,300 |
| 22 Feb 2024 | 13.75 | 13.80 | 13.54 | 13.63 | 13.37 | 457,100 |
| 21 Feb 2024 | 13.68 | 13.92 | 13.68 | 13.76 | 13.50 | 431,100 |
| 20 Feb 2024 | 13.58 | 13.72 | 13.54 | 13.70 | 13.44 | 535,500 |
| 16 Feb 2024 | 13.63 | 13.66 | 13.33 | 13.53 | 13.27 | 539,100 |
| 15 Feb 2024 | 13.47 | 13.79 | 13.46 | 13.71 | 13.45 | 789,300 |
| 14 Feb 2024 | 13.35 | 13.66 | 13.24 | 13.63 | 13.37 | 1,050,100 |
| 13 Feb 2024 | 13.44 | 13.45 | 13.13 | 13.24 | 12.99 | 506,300 |
| 12 Feb 2024 | 13.80 | 13.85 | 13.63 | 13.65 | 13.39 | 348,000 |
| 09 Feb 2024 | 13.64 | 13.79 | 13.63 | 13.77 | 13.51 | 630,300 |
| 08 Feb 2024 | 13.75 | 13.82 | 13.58 | 13.71 | 13.45 | 633,600 |
| 07 Feb 2024 | 13.73 | 13.83 | 13.66 | 13.78 | 13.52 | 855,500 |
| 06 Feb 2024 | 13.67 | 13.77 | 13.60 | 13.74 | 13.48 | 376,500 |
| 05 Feb 2024 | 13.97 | 13.97 | 13.72 | 13.72 | 13.46 | 284,300 |
| 02 Feb 2024 | 14.00 | 14.09 | 13.91 | 14.04 | 13.77 | 354,600 |
| 01 Feb 2024 | 14.01 | 14.15 | 13.93 | 14.12 | 13.85 | 382,000 |
| 31 Jan 2024 | 14.19 | 14.24 | 14.01 | 14.04 | 13.77 | 356,300 |
| 30 Jan 2024 | 14.15 | 14.23 | 14.05 | 14.20 | 13.93 | 357,700 |
| 30 Jan 2024 | 0.063 Dividend | |||||
| 29 Jan 2024 | 14.22 | 14.26 | 14.08 | 14.23 | 13.90 | 191,800 |
| 26 Jan 2024 | 14.13 | 14.24 | 14.10 | 14.17 | 13.84 | 223,100 |
| 25 Jan 2024 | 14.45 | 14.46 | 14.10 | 14.12 | 13.79 | 1,056,600 |
| 24 Jan 2024 | 14.46 | 14.46 | 14.25 | 14.36 | 14.03 | 297,700 |
| 23 Jan 2024 | 14.37 | 14.45 | 14.21 | 14.42 | 14.08 | 666,400 |
| 22 Jan 2024 | 14.23 | 14.37 | 14.16 | 14.37 | 14.04 | 394,100 |
| 19 Jan 2024 | 14.11 | 14.27 | 13.90 | 14.24 | 13.91 | 1,573,800 |
| 18 Jan 2024 | 14.15 | 14.29 | 14.05 | 14.12 | 13.79 | 457,500 |
| 17 Jan 2024 | 14.24 | 14.30 | 14.07 | 14.12 | 13.79 | 889,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.