PHR

Purpose Real Estate Income Historical Data

Company Name Stock Ticker Symbol Market Type
Purpose Real Estate Income Fund PHR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.76% 19.76 16:00:40
Open Price Low Price High Price Close Price Prev Close
19.76 19.76 19.76 19.61
more quote information »

PHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9020.0319.7620.03251-0.14-0.7%
1 Month18.5220.0318.5219.527431.246.7%
3 Months20.7721.2618.0719.14718-1.01-4.86%
6 Months22.6722.8518.0720.33629-2.91-12.84%
1 Year24.5425.4918.0722.87860-4.78-19.48%
3 Years21.8525.4915.2122.03736-2.09-9.57%
5 Years19.0925.4915.2119.821,8630.673.51%

PHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 19.61 -0.42 -2.1% 19.61 19.61 19.61 0
Nov 25 2022 20.03 0.14 0.7% 19.90 20.03 19.90 251
Nov 25 2022 19.89 0.00 0.0% 19.89 19.89 19.89 0
Nov 24 2022 19.89 0.09 0.45% 19.89 19.89 19.89 0
Nov 23 2022 19.80 0.00 0.0% 19.80 19.80 19.80 0
Nov 22 2022 19.80 0.09 0.46% 19.80 19.80 19.80 0
Nov 21 2022 19.71 0.12 0.61% 19.71 19.71 19.71 3
Nov 18 2022 19.59 0.18 0.93% 19.59 19.59 19.59 0
Nov 17 2022 19.41 -0.17 -0.87% 19.60 19.60 19.32 1,110
Nov 16 2022 19.58 -0.15 -0.76% 19.58 19.58 19.58 0
Nov 15 2022 19.73 0.10 0.51% 19.73 19.73 19.73 0
Nov 14 2022 19.63 -0.32 -1.6% 19.78 19.78 19.63 2,901
Nov 11 2022 19.95 0.13 0.66% 19.90 19.95 19.90 200
Nov 10 2022 19.82 0.79 4.15% 19.70 19.82 19.68 1,201
Nov 09 2022 19.03 -0.11 -0.57% 19.03 19.03 19.03 0
Nov 08 2022 19.14 0.05 0.26% 19.27 19.27 19.14 211
Nov 07 2022 19.09 0.47 2.52% 19.17 19.17 19.09 1,513
Nov 04 2022 18.62 0.10 0.54% 18.62 18.62 18.62 24
Nov 03 2022 18.52 -0.22 -1.17% 18.52 18.52 18.52 12
Nov 02 2022 18.74 -0.14 -0.74% 18.74 18.74 18.74 0
Nov 01 2022 18.88 0.07 0.37% 18.88 18.88 18.88 0
Oct 31 2022 18.81 -0.15 -0.79% 18.73 18.85 18.73 7,600
See More Historical Prices ยป
Your Recent History
TSX
PHR
Purpose Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221129 21:19:02