Marwest Apartment Real Estate Investment Trust (MAR-UN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 10:59AM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 June 2024 | 0.0013 Dividend | |||||
| 27 June 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8487 | 500 |
| 26 June 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7888 | - |
| 25 June 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7888 | 1,000 |
| 24 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8986 | - |
| 21 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8986 | - |
| 20 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8986 | - |
| 19 June 2024 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.8986 | 8,115 |
| 18 June 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7688 | 500 |
| 17 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8986 | - |
| 14 June 2024 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | 0.8986 | 10,500 |
| 13 June 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7489 | 2,099 |
| 12 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7489 | - |
| 11 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7489 | 1,693 |
| 10 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | - |
| 07 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | - |
| 06 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | - |
| 05 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | - |
| 04 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | - |
| 03 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7988 | 500 |
| 31 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7489 | - |
| 31 May 2024 | 0.00127 Dividend | |||||
| 30 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | - |
| 29 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | - |
| 28 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | - |
| 27 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | 4,000 |
| 24 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | - |
| 23 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7476 | 1,000 |
| 22 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7177 | - |
| 21 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7177 | - |
| 17 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7177 | 6,000 |
| 16 May 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7376 | 16,500 |
| 15 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7675 | - |
| 14 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7675 | 500 |
| 13 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7675 | 10,000 |
| 10 May 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7675 | 12,000 |
| 09 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7675 | - |
| 08 May 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7675 | 15,500 |
| 07 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7775 | 7,510 |
| 06 May 2024 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7875 | 4,125 |
| 03 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8373 | - |
| 02 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8373 | 500 |
| 01 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8473 | - |
| 30 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8473 | - |
| 29 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8473 | - |
| 29 Apr 2024 | 0.00127 Dividend | |||||
| 26 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | - |
| 25 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | 500 |
| 24 Apr 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7564 | 17,500 |
| 23 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | 1,000 |
| 22 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8858 | - |
| 19 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8858 | - |
| 18 Apr 2024 | 0.8000 | 0.8900 | 0.7600 | 0.8900 | 0.8858 | 40,000 |
| 17 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8958 | - |
| 16 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8958 | 2,500 |
| 15 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8958 | - |
| 12 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8958 | 500 |
| 11 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8958 | - |
| 10 Apr 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.8958 | 5,888 |
| 09 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7962 | - |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7962 | - |
| 05 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7962 | 600 |
| 04 Apr 2024 | 0.8000 | 0.8900 | 0.8000 | 0.8000 | 0.7962 | 30,800 |
| 03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | - |
| 02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | - |
| 01 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8460 | 500 |
| 28 Mar 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.8958 | 8,000 |
| 27 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8360 | 2,000 |
| 27 Mar 2024 | 0.00127 Dividend | |||||
| 26 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8348 | - |
| 25 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8348 | 500 |
| 22 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 21 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 20 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8447 | 11,000 |
| 19 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7056 | 500 |
| 18 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7950 | 501 |
| 15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 14 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 13 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 12 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 11 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | - |
| 08 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8447 | 500 |
| 07 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7752 | - |
| 06 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7752 | 1,000 |
| 05 Mar 2024 | 0.7000 | 0.7300 | 0.6500 | 0.7300 | 0.7255 | 25,025 |
| 04 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6957 | 500 |
| 01 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6957 | 6,000 |
| 29 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7255 | - |
| 28 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7255 | - |
| 28 Feb 2024 | 0.001275 Dividend | |||||
| 27 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7242 | - |
| 26 Feb 2024 | 0.6800 | 0.7300 | 0.6600 | 0.7300 | 0.7242 | 6,000 |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7341 | - |
| 22 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7341 | 500 |
| 21 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6746 | - |
| 20 Feb 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6800 | 0.6746 | 8,500 |
| 16 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7341 | - |
| 15 Feb 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7341 | 6,522 |
| 14 Feb 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7440 | 6,000 |
| *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.