Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,365.08 +90.33 (+0.14%) CMC Crypto 200
1,350.95 -9.38 (-0.69%)
Global X Equal Weight Canadian REITs Index Corporate Class ETF (HCRE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:32AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 800 |
| 20 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1,600 |
| 19 Jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
| 18 Jun 2024 | 23.67 | 23.67 | 23.65 | 23.65 | 23.65 | 600 |
| 17 Jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1,100 |
| 14 Jun 2024 | 23.85 | 23.85 | 23.72 | 23.73 | 23.73 | 2,000 |
| 13 Jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 12 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| 11 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 10 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 300 |
| 07 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 06 Jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| 05 Jun 2024 | 24.34 | 24.44 | 24.34 | 24.44 | 24.44 | 700 |
| 04 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 100 |
| 03 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 31 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 30 May 2024 | 23.30 | 23.55 | 23.30 | 23.55 | 23.55 | 1,100 |
| 29 May 2024 | 23.62 | 23.62 | 23.55 | 23.55 | 23.55 | 900 |
| 28 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 200 |
| 27 May 2024 | 24.10 | 24.10 | 24.09 | 24.09 | 24.09 | 1,300 |
| 24 May 2024 | 23.94 | 24.10 | 23.94 | 24.10 | 24.10 | 2,300 |
| 23 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 100 |
| 22 May 2024 | 24.39 | 24.39 | 24.28 | 24.28 | 24.28 | 600 |
| 21 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 17 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 16 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 15 May 2024 | 24.48 | 24.50 | 24.47 | 24.50 | 24.50 | 1,200 |
| 14 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
| 13 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 10 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 200 |
| 09 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
| 08 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 200 |
| 07 May 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 1,500 |
| 06 May 2024 | 24.09 | 24.21 | 24.09 | 24.21 | 24.21 | 900 |
| 03 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 02 May 2024 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | 400 |
| 01 May 2024 | 23.71 | 23.80 | 23.67 | 23.80 | 23.80 | 1,500 |
| 30 Apr 2024 | 23.81 | 23.81 | 23.76 | 23.76 | 23.76 | 600 |
| 29 Apr 2024 | 23.92 | 23.92 | 23.68 | 23.68 | 23.68 | 400 |
| 26 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 25 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 24 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 200 |
| 23 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 22 Apr 2024 | 23.66 | 23.90 | 23.66 | 23.90 | 23.90 | 1,400 |
| 19 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 18 Apr 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 23.46 | 400 |
| 17 Apr 2024 | 23.51 | 23.51 | 23.33 | 23.33 | 23.33 | 700 |
| 16 Apr 2024 | 23.54 | 23.57 | 23.54 | 23.57 | 23.57 | 700 |
| 15 Apr 2024 | 24.29 | 24.29 | 23.61 | 23.65 | 23.65 | 1,000 |
| 12 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 300 |
| 11 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 10 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 09 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 200 |
| 08 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2,500 |
| 05 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 5,100 |
| 04 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
| 03 Apr 2024 | 24.24 | 24.24 | 24.04 | 24.05 | 24.05 | 2,300 |
| 02 Apr 2024 | 24.56 | 24.56 | 24.20 | 24.20 | 24.20 | 600 |
| 01 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 28 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 27 Mar 2024 | 24.72 | 24.73 | 24.70 | 24.70 | 24.70 | 7,500 |
| 26 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 500 |
| 25 Mar 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | 600 |
| 22 Mar 2024 | 24.53 | 24.58 | 24.53 | 24.58 | 24.58 | 1,800 |
| 21 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 200 |
| 20 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2,000 |
| 19 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 18 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 15 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 300 |
| 14 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 500 |
| 13 Mar 2024 | 24.68 | 24.68 | 24.37 | 24.37 | 24.37 | 2,500 |
| 12 Mar 2024 | 24.45 | 24.55 | 24.45 | 24.45 | 24.45 | 15,900 |
| 11 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2,000 |
| 08 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 Mar 2024 | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | 800 |
| 06 Mar 2024 | 24.46 | 24.46 | 24.31 | 24.31 | 24.31 | 1,400 |
| 05 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 Mar 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 700 |
| 01 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2,200 |
| 29 Feb 2024 | 24.35 | 24.35 | 24.16 | 24.16 | 24.16 | 8,200 |
| 28 Feb 2024 | 24.55 | 24.55 | 24.39 | 24.39 | 24.39 | 1,400 |
| 27 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 26 Feb 2024 | 24.68 | 24.68 | 24.52 | 24.52 | 24.52 | 900 |
| 23 Feb 2024 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | 500 |
| 22 Feb 2024 | 25.15 | 25.15 | 24.78 | 24.78 | 24.78 | 300 |
| 21 Feb 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 24.84 | 2,200 |
| 20 Feb 2024 | 24.96 | 24.96 | 24.75 | 24.75 | 24.75 | 2,500 |
| 16 Feb 2024 | 24.80 | 24.94 | 24.80 | 24.94 | 24.94 | 800 |
| 15 Feb 2024 | 24.51 | 24.91 | 24.51 | 24.91 | 24.91 | 800 |
| 14 Feb 2024 | 24.48 | 24.62 | 24.47 | 24.62 | 24.62 | 1,300 |
| 13 Feb 2024 | 24.79 | 24.79 | 24.27 | 24.29 | 24.29 | 1,000 |
| 12 Feb 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | 200 |
| 09 Feb 2024 | 24.78 | 24.78 | 24.70 | 24.70 | 24.70 | 200 |
| 08 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 300 |
| 07 Feb 2024 | 24.69 | 24.75 | 24.68 | 24.75 | 24.75 | 500 |
| 06 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 05 Feb 2024 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 700 |
| 02 Feb 2024 | 24.73 | 24.93 | 24.73 | 24.93 | 24.93 | 300 |
| 01 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 31 Jan 2024 | 25.09 | 25.09 | 24.91 | 24.91 | 24.91 | 300 |
| *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.