Choice Properties Real Estate Investment Trust (PPRQF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:00AM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 26 June 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 25 June 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 24 June 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 800 |
| 21 June 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 20 June 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 200 |
| 18 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 17 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 14 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 13 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 800 |
| 12 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 11 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 10 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 07 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 06 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 05 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 04 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 03 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
| 31 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1,000 |
| 31 May 2024 | 0.046 Dividend | |||||
| 30 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.13 | - |
| 29 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.13 | 200 |
| 28 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.42 | 100 |
| 24 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 23 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 22 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 21 May 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.50 | 600 |
| 20 May 2024 | 8.60 | 9.94 | 8.60 | 9.94 | 9.89 | 500 |
| 17 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | - |
| 16 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | - |
| 15 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | 200 |
| 14 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.42 | 400 |
| 13 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.49 | - |
| 10 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.49 | - |
| 09 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.49 | 200 |
| 08 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 07 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | 500 |
| 06 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.43 | - |
| 03 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.43 | - |
| 02 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.43 | 200 |
| 01 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | 46,000 |
| 30 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | 41,900 |
| 29 Apr 2024 | 9.56 | 9.58 | 9.56 | 9.58 | 9.53 | 36,800 |
| 29 Apr 2024 | 0.046 Dividend | |||||
| 26 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | 12,600 |
| 25 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | 23,500 |
| 24 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | 59,800 |
| 23 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | 101,200 |
| 22 Apr 2024 | 9.47 | 9.62 | 9.36 | 9.62 | 9.52 | 89,500 |
| 19 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| 18 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 14,100 |
| 17 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 6,000 |
| 16 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 37,400 |
| 15 Apr 2024 | 9.50 | 9.55 | 9.45 | 9.45 | 9.36 | 40,200 |
| 12 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 65,800 |
| 11 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | 46,200 |
| 10 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | 25,600 |
| 09 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 3,000 |
| 08 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 30,600 |
| 05 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | - |
| 04 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 25,900 |
| 03 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 7,800 |
| 02 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 4,400 |
| 01 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 9,400 |
| 28 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 40,500 |
| 27 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 32,700 |
| 27 Mar 2024 | 0.047 Dividend | |||||
| 26 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.24 | 21,900 |
| 25 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.24 | 11,300 |
| 22 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.24 | - |
| 21 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.24 | 1,500 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 13 Mar 2024 | 9.50 | 10.06 | 9.50 | 10.00 | 9.86 | 109,200 |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 07 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 06 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 300 |
| 05 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.65 | 100 |
| 04 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.82 | 200 |
| 01 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | - |
| 29 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | - |
| 28 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | 300 |
| 28 Feb 2024 | 0.046 Dividend | |||||
| 27 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.73 | 500 |
| 26 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 23 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 22 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | 1,600 |
| 21 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | 3,200 |
| 20 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 16 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 14 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 13 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 12 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 09 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| *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.