Melcor Real Estate Investment Trust (MR.UN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 4.85 | -0.04 | -0.82 | 4.8099999 | 4.88 | 4.8099999 | 17701 |
| 1731624000 | 4.89 | 0.01 | 0.20 | 4.8 | 4.9 | 4.8 | 10000 |
| 1731537600 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.7 | 38000 |
| 1731451200 | 4.85 | -0.05 | -1.02 | 4.88 | 4.88 | 4.82 | 52900 |
| 1731364800 | 4.9 | 0 | 0.00 | 4.86 | 4.9 | 4.86 | 4745 |
| 1731105600 | 4.9 | -0.01 | -0.20 | 4.88 | 4.9 | 4.88 | 20762 |
| 1731019200 | 4.91 | -0.01 | -0.20 | 4.91 | 4.91 | 4.91 | 4200 |
| 1730932800 | 4.92 | 0.02 | 0.41 | 4.9 | 4.92 | 4.88 | 46100 |
| 1730846400 | 4.9 | 0.03 | 0.62 | 4.86 | 4.91 | 4.86 | 95140 |
| 1730760000 | 4.87 | -0.03 | -0.61 | 4.87 | 4.9 | 4.84 | 76437 |
| 1730497200 | 4.9 | 0 | 0.00 | 4.86 | 4.91 | 4.86 | 34745 |
| 1730410800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.86 | 31700 |
| 1730324400 | 4.9 | 0 | 0.00 | 4.91 | 4.91 | 4.9 | 2000 |
| 1730238000 | 4.9 | 0 | 0.00 | 4.88 | 4.91 | 4.88 | 59450 |
| 1730151600 | 4.9 | 0.04 | 0.82 | 4.87 | 4.9 | 4.86 | 21240 |
| 1729892400 | 4.86 | -0.01 | -0.21 | 4.86 | 4.89 | 4.86 | 11040 |
| 1729806000 | 4.87 | -0.05 | -1.02 | 4.87 | 4.87 | 4.87 | 1100 |
| 1729719600 | 4.92 | 0.04 | 0.82 | 4.86 | 4.92 | 4.86 | 34373 |
| 1729633200 | 4.88 | 0 | 0.00 | 4.85 | 4.88 | 4.85 | 45190 |
| 1729546800 | 4.88 | 0 | 0.00 | 4.87 | 4.9 | 4.86 | 56802 |
| 1729287600 | 4.88 | 0.03 | 0.62 | 4.85 | 4.88 | 4.85 | 8300 |
| 1729201200 | 4.85 | -0.02 | -0.41 | 4.85 | 4.85 | 4.84 | 21630 |
| 1729114800 | 4.87 | 0 | 0.00 | 4.86 | 4.88 | 4.86 | 116995 |
| 1729028400 | 4.87 | 0.01 | 0.21 | 4.86 | 4.89 | 4.86 | 31761 |
| 1728682800 | 4.86 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 21200 |
| 1728596400 | 4.86 | 0 | 0.00 | 4.85 | 4.86 | 4.84 | 59590 |
| 1728510000 | 4.86 | 0.01 | 0.21 | 4.85 | 4.86 | 4.85 | 8950 |
| 1728423600 | 4.85 | 0.01 | 0.21 | 4.83 | 4.86 | 4.83 | 17833 |
| 1728337200 | 4.84 | 0 | 0.00 | 4.84 | 4.85 | 4.84 | 18790 |
| 1728078000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.83 | 1313 |
| 1727991600 | 4.84 | 0 | 0.00 | 4.83 | 4.84 | 4.82 | 9355 |
| 1727905200 | 4.84 | 0 | 0.00 | 4.84 | 4.85 | 4.7699999 | 91603 |
| 1727818800 | 4.84 | -0.02 | -0.41 | 4.85 | 4.85 | 4.84 | 14830 |
| 1727732400 | 4.86 | 0 | 0.00 | 4.84 | 4.86 | 4.84 | 17585 |
| 1727473200 | 4.86 | 0.02 | 0.41 | 4.84 | 4.86 | 4.84 | 19100 |
| 1727386800 | 4.84 | 0 | 0.00 | 4.85 | 4.85 | 4.84 | 21806 |
| 1727300400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 4700 |
| 1727214000 | 4.84 | 0 | 0.00 | 4.85 | 4.85 | 4.84 | 94094 |
| 1727127600 | 4.84 | -0.03 | -0.62 | 4.86 | 4.86 | 4.84 | 67760 |
| 1726868400 | 4.87 | 0 | 0.00 | 4.88 | 4.88 | 4.87 | 49400 |
| 1726782000 | 4.87 | -0.01 | -0.20 | 4.87 | 4.88 | 4.86 | 25431 |
| 1726695600 | 4.88 | 0.02 | 0.41 | 4.86 | 4.89 | 4.85 | 126036 |
| 1726609200 | 4.86 | 0.03 | 0.62 | 4.83 | 4.87 | 4.83 | 83428 |
| 1726522800 | 4.83 | 0.02 | 0.42 | 4.82 | 4.84 | 4.8099999 | 88418 |
| 1726263600 | 4.8099999 | 1.42 | 41.89 | 4.82 | 4.87 | 4.76 | 229893 |
| 1726177200 | 3.39 | -0.01 | -0.29 | 3.39 | 3.43 | 3.39 | 12300 |
| 1726090800 | 3.4 | -0.07 | -2.02 | 3.45 | 3.52 | 3.4 | 9652 |
| 1726004400 | 3.47 | -0.02 | -0.57 | 3.45 | 3.5 | 3.32 | 23169 |
| 1725918000 | 3.49 | 0.33 | 10.44 | 3.2 | 3.5 | 3.13 | 33442 |
| 1725658800 | 3.16 | 0 | 0.00 | 3.16 | 3.2 | 3.16 | 13699 |
| 1725572400 | 3.16 | 0.16 | 5.33 | 3.04 | 3.16 | 3.04 | 23641 |
| 1725486000 | 3 | 0 | 0.00 | 3.02 | 3.0299999 | 3 | 11501 |
| 1725399600 | 3 | -0.06 | -1.96 | 3.06 | 3.07 | 3 | 11570 |
| 1725054000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 3000 |
| 1724967600 | 3.06 | 0.05 | 1.66 | 3.0299999 | 3.07 | 3.02 | 9600 |
| 1724881200 | 3.0099999 | -0.06 | -1.95 | 3 | 3.0299999 | 3 | 7501 |
| 1724794800 | 3.07 | 0.07 | 2.33 | 3 | 3.07 | 3 | 8800 |
| 1724708400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724449200 | 3 | 0 | 0.00 | 3 | 3.0099999 | 3 | 6200 |
| 1724362800 | 3 | -0.03 | -0.99 | 3.0099999 | 3.0299999 | 3 | 8500 |
| 1724276400 | 3.0299999 | -0.02 | -0.66 | 3 | 3.0299999 | 3 | 6100 |
| 1724190000 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.05 | 3.0099999 | 7900 |
| 1724103600 | 3.0099999 | 0.1 | 3.44 | 2.94 | 3.0099999 | 2.94 | 18788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
