TO · MR-UN.TO

Melcor Real Estate Investment Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Diversified
Headquarters: Edmonton, AB T5J 1Y8
Website: melcorreit.ca

Price at previous close

$5.49

Market cap 159.69M

Price history

Weekly OHLC price history for MR-UN.TO, USD per share
Week	Open	High	Low	Close	Volume
Apr 29, 2013 – May 3, 2013	$3.86	$3.92	$3.84	$3.88	1,226,540
May 6, 2013 – May 10, 2013	$3.89	$4.04	$3.88	$4.00	624,869
May 13, 2013 – May 17, 2013	$4.02	$4.03	$3.95	$4.00	346,537
May 20, 2013 – May 24, 2013	$4.04	$4.04	$3.99	$4.03	178,012
May 27, 2013 – May 31, 2013	$4.03	$4.10	$4.02	$4.07	209,162
Jun 3, 2013 – Jun 7, 2013	$4.07	$4.08	$3.94	$3.94	173,588
Jun 10, 2013 – Jun 14, 2013	$3.94	$3.94	$3.65	$3.88	160,247
Jun 17, 2013 – Jun 21, 2013	$3.85	$3.99	$3.82	$3.88	82,121
Jun 24, 2013 – Jun 28, 2013	$3.84	$4.02	$3.82	$3.95	69,998
Jul 1, 2013 – Jul 5, 2013	$3.95	$4.00	$3.93	$3.93	51,630
Jul 8, 2013 – Jul 12, 2013	$3.96	$3.96	$3.83	$3.91	88,880
Jul 15, 2013 – Jul 19, 2013	$3.91	$3.99	$3.90	$3.95	49,485
Jul 22, 2013 – Jul 26, 2013	$3.94	$4.02	$3.93	$3.94	24,611
Jul 29, 2013 – Aug 2, 2013	$4.01	$4.03	$3.93	$3.96	37,032
Aug 5, 2013 – Aug 9, 2013	$3.96	$3.98	$3.89	$3.89	50,542
Aug 12, 2013 – Aug 16, 2013	$3.95	$4.04	$3.93	$3.93	66,575
Aug 19, 2013 – Aug 23, 2013	$3.95	$3.95	$3.79	$3.91	40,883
Aug 26, 2013 – Aug 30, 2013	$3.89	$3.91	$3.83	$3.91	17,355
Sep 2, 2013 – Sep 6, 2013	$3.91	$3.91	$3.83	$3.88	71,362
Sep 9, 2013 – Sep 13, 2013	$3.87	$3.90	$3.85	$3.90	12,762
Sep 16, 2013 – Sep 20, 2013	$3.90	$3.97	$3.87	$3.95	207,274
Sep 23, 2013 – Sep 27, 2013	$3.95	$3.99	$3.95	$3.99	43,661
Sep 30, 2013 – Oct 4, 2013	$3.98	$3.99	$3.92	$3.97	99,218
Oct 7, 2013 – Oct 11, 2013	$3.99	$4.15	$3.95	$3.98	56,498
Oct 14, 2013 – Oct 18, 2013	$3.98	$4.04	$3.98	$4.00	28,184
Oct 21, 2013 – Oct 25, 2013	$4.02	$4.21	$4.02	$4.17	71,034
Oct 28, 2013 – Nov 1, 2013	$4.13	$4.33	$4.13	$4.23	89,225
Nov 4, 2013 – Nov 8, 2013	$4.21	$4.39	$4.19	$4.25	99,999
Nov 11, 2013 – Nov 15, 2013	$4.24	$4.33	$4.19	$4.29	50,361
Nov 18, 2013 – Nov 22, 2013	$4.27	$4.41	$4.25	$4.39	73,023
Nov 25, 2013 – Nov 29, 2013	$4.27	$4.45	$4.26	$4.34	120,922
Dec 2, 2013 – Dec 6, 2013	$4.37	$4.37	$4.14	$4.28	34,965
Dec 9, 2013 – Dec 13, 2013	$4.27	$4.27	$4.11	$4.19	32,545
Dec 16, 2013 – Dec 20, 2013	$4.14	$4.32	$4.10	$4.32	46,811
Dec 23, 2013 – Dec 27, 2013	$4.30	$4.93	$4.18	$4.18	14,053
Dec 30, 2013 – Jan 3, 2014	$4.20	$4.96	$4.20	$4.32	10,297
Jan 6, 2014 – Jan 10, 2014	$4.32	$4.32	$4.09	$4.14	35,989
Jan 13, 2014 – Jan 17, 2014	$4.14	$4.21	$4.14	$4.15	11,146
Jan 20, 2014 – Jan 24, 2014	$4.14	$4.20	$4.14	$4.15	27,386
Jan 27, 2014 – Jan 31, 2014	$4.16	$4.22	$4.10	$4.19	47,948
Feb 3, 2014 – Feb 7, 2014	$4.17	$4.22	$4.12	$4.22	18,675
Feb 10, 2014 – Feb 14, 2014	$4.21	$4.30	$4.16	$4.30	25,243
Feb 17, 2014 – Feb 21, 2014	$4.30	$4.46	$4.30	$4.43	23,604
Feb 24, 2014 – Feb 28, 2014	$4.44	$4.46	$4.30	$4.32	54,865
Mar 3, 2014 – Mar 7, 2014	$4.29	$5.16	$4.29	$4.41	12,915
Mar 10, 2014 – Mar 14, 2014	$4.35	$4.44	$4.33	$4.39	19,540
Mar 17, 2014 – Mar 21, 2014	$4.39	$4.44	$4.28	$4.30	29,099
Mar 24, 2014 – Mar 28, 2014	$4.38	$4.44	$4.26	$4.44	16,077
Mar 31, 2014 – Apr 4, 2014	$4.33	$5.11	$4.33	$4.50	16,186
Apr 7, 2014 – Apr 11, 2014	$4.43	$4.51	$4.37	$4.51	8,426
Apr 14, 2014 – Apr 17, 2014	$4.51	$4.51	$4.38	$4.41	50,429
Apr 21, 2014 – Apr 25, 2014	$4.41	$4.43	$4.37	$4.43	97,415
Apr 28, 2014 – May 2, 2014	$4.41	$4.41	$4.33	$4.35	84,831
May 5, 2014 – May 9, 2014	$4.36	$4.36	$4.25	$4.32	144,314
May 12, 2014 – May 16, 2014	$4.32	$4.37	$4.26	$4.33	91,522
May 19, 2014 – May 23, 2014	$4.32	$4.35	$4.25	$4.27	36,603
May 26, 2014 – May 30, 2014	$4.31	$4.33	$4.17	$4.27	108,688
Jun 2, 2014 – Jun 6, 2014	$4.26	$4.28	$4.19	$4.19	52,731
Jun 9, 2014 – Jun 13, 2014	$4.23	$4.33	$4.18	$4.27	31,899
Jun 16, 2014 – Jun 20, 2014	$4.23	$4.30	$4.23	$4.25	43,723
Jun 23, 2014 – Jun 27, 2014	$4.25	$4.30	$4.21	$4.25	46,727
Jun 30, 2014 – Jul 4, 2014	$4.27	$4.31	$4.26	$4.26	25,156
Jul 7, 2014 – Jul 11, 2014	$4.29	$4.35	$4.25	$4.27	50,308
Jul 14, 2014 – Jul 18, 2014	$4.27	$4.27	$4.21	$4.24	55,291
Jul 21, 2014 – Jul 25, 2014	$4.25	$4.29	$4.17	$4.22	71,671
Jul 28, 2014 – Aug 1, 2014	$4.25	$4.38	$4.21	$4.31	20,650
Aug 4, 2014 – Aug 8, 2014	$4.30	$4.30	$4.19	$4.28	29,477
Aug 11, 2014 – Aug 15, 2014	$4.27	$4.32	$4.26	$4.30	53,852
Aug 18, 2014 – Aug 22, 2014	$4.32	$4.37	$4.30	$4.32	50,434
Aug 25, 2014 – Aug 29, 2014	$4.33	$4.39	$4.27	$4.30	46,680
Sep 1, 2014 – Sep 5, 2014	$4.29	$4.33	$4.25	$4.29	36,733
Sep 8, 2014 – Sep 12, 2014	$4.29	$4.30	$4.24	$4.29	32,219
Sep 15, 2014 – Sep 19, 2014	$4.29	$4.29	$4.19	$4.21	53,249
Sep 22, 2014 – Sep 26, 2014	$4.19	$4.92	$4.09	$4.18	20,589
Sep 29, 2014 – Oct 3, 2014	$4.21	$4.21	$4.07	$4.14	35,066
Oct 6, 2014 – Oct 10, 2014	$4.13	$4.19	$4.03	$4.03	47,887
Oct 13, 2014 – Oct 17, 2014	$4.12	$4.14	$3.87	$4.08	35,606
Oct 20, 2014 – Oct 24, 2014	$4.10	$4.81	$4.00	$4.09	29,111
Oct 27, 2014 – Oct 31, 2014	$4.11	$4.34	$4.03	$4.29	59,391
Nov 3, 2014 – Nov 7, 2014	$4.28	$4.34	$4.22	$4.31	72,726
Nov 10, 2014 – Nov 14, 2014	$4.31	$4.41	$4.31	$4.35	29,283
Nov 17, 2014 – Nov 21, 2014	$4.40	$4.40	$4.34	$4.37	33,197
Nov 24, 2014 – Nov 28, 2014	$4.40	$4.46	$4.38	$4.41	66,065
Dec 1, 2014 – Dec 5, 2014	$4.45	$4.46	$4.33	$4.36	84,806
Dec 8, 2014 – Dec 12, 2014	$4.31	$4.31	$4.07	$4.14	37,522
Dec 15, 2014 – Dec 19, 2014	$4.13	$4.14	$3.92	$4.14	47,545
Dec 22, 2014 – Dec 24, 2014	$4.17	$4.17	$3.97	$4.07	63,885
Dec 29, 2014 – Jan 2, 2015	$4.10	$4.13	$4.06	$4.07	16,327
Jan 5, 2015 – Jan 9, 2015	$4.08	$4.08	$3.95	$4.01	72,268
Jan 12, 2015 – Jan 16, 2015	$4.02	$4.02	$3.75	$3.88	71,546
Jan 19, 2015 – Jan 23, 2015	$3.86	$3.90	$3.73	$3.84	63,519
Jan 26, 2015 – Jan 30, 2015	$3.82	$3.86	$3.68	$3.86	83,914
Feb 2, 2015 – Feb 6, 2015	$3.84	$3.88	$3.59	$3.69	136,539
Feb 9, 2015 – Feb 13, 2015	$3.69	$3.70	$3.56	$3.59	223,328
Feb 16, 2015 – Feb 20, 2015	$3.61	$3.76	$3.56	$3.66	46,688
Feb 23, 2015 – Feb 27, 2015	$3.71	$3.74	$3.59	$3.67	71,936
Mar 2, 2015 – Mar 6, 2015	$3.71	$3.84	$3.65	$3.72	117,650
Mar 9, 2015 – Mar 13, 2015	$3.73	$3.78	$3.63	$3.64	75,843
Mar 16, 2015 – Mar 20, 2015	$3.70	$3.75	$3.65	$3.68	52,101
Mar 23, 2015 – Mar 27, 2015	$3.73	$3.87	$3.71	$3.85	71,830
Mar 30, 2015 – Apr 2, 2015	$3.87	$3.87	$3.78	$3.79	45,628
Apr 6, 2015 – Apr 10, 2015	$3.79	$3.87	$3.76	$3.78	36,344
Apr 13, 2015 – Apr 17, 2015	$3.78	$3.82	$3.76	$3.78	60,770
Apr 20, 2015 – Apr 24, 2015	$3.75	$3.82	$3.71	$3.80	55,274
Apr 27, 2015 – May 1, 2015	$3.80	$3.85	$3.74	$3.83	47,318
May 4, 2015 – May 8, 2015	$3.83	$3.92	$3.72	$3.79	74,519
May 11, 2015 – May 15, 2015	$3.76	$3.80	$3.72	$3.73	42,614
May 18, 2015 – May 22, 2015	$3.77	$3.79	$3.72	$3.72	32,961
May 25, 2015 – May 29, 2015	$3.73	$3.87	$3.54	$3.82	164,395
Jun 1, 2015 – Jun 5, 2015	$3.82	$3.90	$3.78	$3.78	59,492
Jun 8, 2015 – Jun 12, 2015	$3.86	$3.86	$3.70	$3.72	41,305
Jun 15, 2015 – Jun 19, 2015	$3.77	$3.79	$3.67	$3.79	51,298
Jun 22, 2015 – Jun 26, 2015	$3.78	$3.86	$3.66	$3.82	73,331
Jun 29, 2015 – Jul 3, 2015	$3.73	$3.92	$3.73	$3.84	25,187
Jul 6, 2015 – Jul 10, 2015	$3.91	$3.91	$3.77	$3.82	28,851
Jul 13, 2015 – Jul 17, 2015	$3.87	$4.57	$3.82	$3.88	33,328
Jul 20, 2015 – Jul 24, 2015	$3.88	$3.88	$3.70	$3.77	47,207
Jul 27, 2015 – Jul 31, 2015	$3.81	$3.81	$3.68	$3.71	26,775
Aug 3, 2015 – Aug 7, 2015	$3.78	$3.78	$3.62	$3.62	62,897
Aug 10, 2015 – Aug 14, 2015	$3.65	$3.92	$3.65	$3.82	39,661
Aug 17, 2015 – Aug 21, 2015	$3.84	$3.84	$3.62	$3.62	54,640
Aug 24, 2015 – Aug 28, 2015	$3.61	$3.78	$3.55	$3.71	59,577
Aug 31, 2015 – Sep 4, 2015	$3.74	$3.74	$3.64	$3.66	26,916
Sep 7, 2015 – Sep 11, 2015	$3.70	$3.74	$3.66	$3.71	12,176
Sep 14, 2015 – Sep 18, 2015	$3.74	$3.76	$3.64	$3.64	25,568
Sep 21, 2015 – Sep 25, 2015	$3.64	$3.66	$3.58	$3.62	69,739
Sep 28, 2015 – Oct 2, 2015	$3.66	$3.66	$3.60	$3.62	36,782
Oct 5, 2015 – Oct 9, 2015	$3.65	$3.86	$3.60	$3.75	42,841
Oct 12, 2015 – Oct 16, 2015	$3.73	$3.73	$3.61	$3.64	51,728
Oct 19, 2015 – Oct 23, 2015	$3.63	$3.67	$3.60	$3.65	50,688
Oct 26, 2015 – Oct 30, 2015	$3.66	$3.67	$3.60	$3.60	26,946
Nov 2, 2015 – Nov 6, 2015	$3.58	$3.60	$3.32	$3.42	57,901
Nov 9, 2015 – Nov 13, 2015	$3.54	$3.70	$3.53	$3.61	54,706
Nov 16, 2015 – Nov 20, 2015	$3.60	$3.65	$3.51	$3.51	40,800
Nov 23, 2015 – Nov 27, 2015	$3.58	$3.62	$3.42	$3.42	47,805
Nov 30, 2015 – Dec 4, 2015	$3.45	$3.53	$3.38	$3.42	53,420
Dec 7, 2015 – Dec 11, 2015	$3.41	$3.47	$3.24	$3.25	88,911
Dec 14, 2015 – Dec 18, 2015	$3.26	$3.49	$3.21	$3.28	90,476
Dec 21, 2015 – Dec 24, 2015	$3.28	$3.44	$3.28	$3.32	48,762
Dec 28, 2015 – Dec 31, 2015	$3.35	$3.48	$3.33	$3.38	13,470
Jan 4, 2016 – Jan 8, 2016	$3.38	$3.49	$3.32	$3.47	42,058
Jan 11, 2016 – Jan 15, 2016	$3.50	$3.50	$3.05	$3.05	121,657
Jan 18, 2016 – Jan 22, 2016	$3.12	$3.28	$3.05	$3.28	77,207
Jan 25, 2016 – Jan 29, 2016	$3.16	$3.38	$3.13	$3.26	49,513
Feb 1, 2016 – Feb 5, 2016	$3.26	$3.36	$3.11	$3.17	61,239
Feb 8, 2016 – Feb 12, 2016	$3.29	$3.35	$3.09	$3.17	49,050
Feb 15, 2016 – Feb 19, 2016	$3.28	$3.29	$3.17	$3.29	21,880
Feb 22, 2016 – Feb 26, 2016	$3.27	$3.35	$3.19	$3.35	29,667
Feb 29, 2016 – Mar 4, 2016	$3.35	$3.60	$3.31	$3.45	23,045
Mar 7, 2016 – Mar 11, 2016	$3.45	$3.57	$3.32	$3.53	69,775
Mar 14, 2016 – Mar 18, 2016	$3.72	$3.88	$3.62	$3.86	63,021
Mar 21, 2016 – Mar 24, 2016	$3.89	$3.91	$3.81	$3.81	27,145
Mar 28, 2016 – Apr 1, 2016	$3.86	$3.92	$3.81	$3.84	49,657
Apr 4, 2016 – Apr 8, 2016	$3.89	$4.08	$3.83	$3.96	56,836
Apr 11, 2016 – Apr 15, 2016	$3.85	$3.98	$3.85	$3.89	26,125
Apr 18, 2016 – Apr 22, 2016	$3.91	$4.00	$3.83	$3.91	61,829
Apr 25, 2016 – Apr 29, 2016	$3.96	$4.01	$3.89	$4.01	61,605
May 2, 2016 – May 6, 2016	$3.95	$3.99	$3.91	$3.94	37,256
May 9, 2016 – May 13, 2016	$3.97	$4.10	$3.94	$4.03	52,346
May 16, 2016 – May 20, 2016	$4.10	$4.18	$4.01	$4.15	58,312
May 23, 2016 – May 27, 2016	$4.15	$4.23	$4.06	$4.13	27,364
May 30, 2016 – Jun 3, 2016	$4.14	$4.25	$4.01	$4.23	24,760
Jun 6, 2016 – Jun 10, 2016	$4.30	$4.37	$4.13	$4.13	23,560
Jun 13, 2016 – Jun 17, 2016	$4.25	$4.37	$4.23	$4.32	25,749
Jun 20, 2016 – Jun 24, 2016	$4.32	$4.33	$4.09	$4.11	37,044
Jun 27, 2016 – Jun 30, 2016	$4.09	$4.20	$4.02	$4.16	19,045
Jul 4, 2016 – Jul 8, 2016	$4.20	$4.20	$4.09	$4.16	23,420
Jul 11, 2016 – Jul 15, 2016	$4.13	$4.26	$4.09	$4.24	34,391
Jul 18, 2016 – Jul 22, 2016	$4.26	$4.28	$4.15	$4.21	25,115
Jul 25, 2016 – Jul 29, 2016	$4.26	$4.29	$4.20	$4.24	25,389
Aug 1, 2016 – Aug 5, 2016	$4.24	$4.38	$4.19	$4.19	13,900
Aug 8, 2016 – Aug 12, 2016	$4.20	$4.28	$4.14	$4.20	28,963
Aug 15, 2016 – Aug 19, 2016	$4.19	$4.24	$4.18	$4.21	19,927
Aug 22, 2016 – Aug 26, 2016	$4.24	$4.44	$4.24	$4.29	72,067
Aug 29, 2016 – Sep 2, 2016	$4.25	$4.32	$4.22	$4.29	36,305
Sep 5, 2016 – Sep 9, 2016	$4.27	$4.36	$4.26	$4.27	9,140
Sep 12, 2016 – Sep 16, 2016	$4.30	$4.37	$4.22	$4.30	19,771
Sep 19, 2016 – Sep 23, 2016	$4.23	$4.31	$4.19	$4.28	21,625
Sep 26, 2016 – Sep 30, 2016	$4.29	$4.39	$4.26	$4.33	16,984
Oct 3, 2016 – Oct 7, 2016	$4.32	$4.39	$4.29	$4.37	26,510
Oct 10, 2016 – Oct 14, 2016	$4.37	$4.39	$4.29	$4.30	14,438
Oct 17, 2016 – Oct 21, 2016	$4.30	$4.39	$4.29	$4.39	19,966
Oct 24, 2016 – Oct 28, 2016	$4.40	$4.45	$4.33	$4.37	22,344
Oct 31, 2016 – Nov 4, 2016	$4.34	$4.45	$4.29	$4.30	33,074
Nov 7, 2016 – Nov 11, 2016	$4.28	$4.36	$4.22	$4.26	23,474
Nov 14, 2016 – Nov 18, 2016	$4.28	$4.38	$4.22	$4.22	35,784
Nov 21, 2016 – Nov 25, 2016	$4.27	$4.33	$4.21	$4.25	41,080
Nov 28, 2016 – Dec 2, 2016	$4.29	$4.31	$4.23	$4.25	35,493
Dec 5, 2016 – Dec 9, 2016	$4.25	$4.30	$4.20	$4.28	63,477
Dec 12, 2016 – Dec 16, 2016	$4.29	$4.35	$4.22	$4.28	70,617
Dec 19, 2016 – Dec 23, 2016	$4.23	$4.31	$4.19	$4.25	61,520
Dec 26, 2016 – Dec 30, 2016	$4.28	$4.32	$4.26	$4.31	15,614
Jan 2, 2017 – Jan 6, 2017	$4.31	$4.38	$4.28	$4.38	27,791
Jan 9, 2017 – Jan 13, 2017	$4.35	$4.51	$4.35	$4.50	17,036
Jan 16, 2017 – Jan 20, 2017	$4.44	$4.55	$4.42	$4.43	48,038
Jan 23, 2017 – Jan 27, 2017	$4.53	$4.54	$4.40	$4.41	21,329
Jan 30, 2017 – Feb 3, 2017	$4.41	$4.42	$4.18	$4.22	117,601
Feb 6, 2017 – Feb 10, 2017	$4.25	$4.31	$4.22	$4.26	83,242
Feb 13, 2017 – Feb 17, 2017	$4.29	$4.39	$4.23	$4.37	59,875
Feb 20, 2017 – Feb 24, 2017	$4.41	$4.43	$4.24	$4.33	30,713
Feb 27, 2017 – Mar 3, 2017	$4.36	$4.36	$4.28	$4.35	31,038
Mar 6, 2017 – Mar 10, 2017	$4.36	$4.36	$4.28	$4.33	21,950
Mar 13, 2017 – Mar 17, 2017	$4.34	$4.42	$4.30	$4.36	42,259
Mar 20, 2017 – Mar 24, 2017	$4.43	$5.09	$4.31	$4.41	31,645
Mar 27, 2017 – Mar 31, 2017	$4.38	$4.45	$4.36	$4.41	20,324
Apr 3, 2017 – Apr 7, 2017	$4.41	$4.46	$4.39	$4.41	24,936
Apr 10, 2017 – Apr 13, 2017	$4.42	$4.52	$4.41	$4.51	42,443
Apr 17, 2017 – Apr 21, 2017	$4.51	$4.52	$4.39	$4.45	65,669
Apr 24, 2017 – Apr 28, 2017	$4.47	$4.52	$4.41	$4.52	21,752
May 1, 2017 – May 5, 2017	$4.50	$4.63	$4.44	$4.63	45,988
May 8, 2017 – May 12, 2017	$4.62	$4.65	$4.49	$4.63	44,382
May 15, 2017 – May 19, 2017	$4.63	$4.64	$4.52	$4.57	15,977
May 22, 2017 – May 26, 2017	$4.57	$4.69	$4.53	$4.63	41,590
May 29, 2017 – Jun 2, 2017	$4.66	$4.73	$4.60	$4.63	19,999
Jun 5, 2017 – Jun 9, 2017	$4.64	$4.76	$4.63	$4.68	44,882
Jun 12, 2017 – Jun 16, 2017	$4.68	$4.77	$4.68	$4.74	44,513
Jun 19, 2017 – Jun 23, 2017	$4.74	$4.86	$4.71	$4.78	30,998
Jun 26, 2017 – Jun 30, 2017	$4.76	$4.81	$4.69	$4.69	14,736
Jul 3, 2017 – Jul 7, 2017	$4.69	$4.74	$4.50	$4.50	37,590
Jul 10, 2017 – Jul 14, 2017	$4.55	$4.66	$4.50	$4.63	17,533
Jul 17, 2017 – Jul 21, 2017	$4.62	$5.45	$4.52	$4.52	26,963
Jul 24, 2017 – Jul 28, 2017	$4.53	$4.63	$4.52	$4.61	35,295
Jul 31, 2017 – Aug 4, 2017	$4.61	$4.66	$4.55	$4.58	8,847
Aug 7, 2017 – Aug 11, 2017	$4.59	$4.61	$4.50	$4.61	41,735
Aug 14, 2017 – Aug 18, 2017	$4.59	$4.61	$4.55	$4.59	15,908
Aug 21, 2017 – Aug 25, 2017	$4.57	$4.60	$4.56	$4.59	7,406
Aug 28, 2017 – Sep 1, 2017	$4.58	$4.78	$4.57	$4.75	20,195
Sep 4, 2017 – Sep 8, 2017	$4.64	$4.68	$4.58	$4.59	21,726
Sep 11, 2017 – Sep 15, 2017	$4.58	$4.64	$4.57	$4.62	23,412
Sep 18, 2017 – Sep 22, 2017	$4.64	$4.66	$4.59	$4.63	40,166
Sep 25, 2017 – Sep 29, 2017	$4.64	$4.79	$4.63	$4.78	57,265
Oct 2, 2017 – Oct 6, 2017	$4.83	$5.46	$4.67	$5.46	29,612
Oct 9, 2017 – Oct 13, 2017	$4.70	$4.85	$4.65	$4.83	21,585
Oct 16, 2017 – Oct 20, 2017	$4.81	$4.94	$4.81	$4.92	54,669
Oct 23, 2017 – Oct 27, 2017	$4.92	$5.05	$4.86	$4.90	54,189
Oct 30, 2017 – Nov 3, 2017	$4.93	$4.93	$4.83	$4.87	32,539
Nov 6, 2017 – Nov 10, 2017	$4.84	$4.89	$4.73	$4.74	29,024
Nov 13, 2017 – Nov 17, 2017	$4.80	$4.84	$4.67	$4.75	59,085
Nov 20, 2017 – Nov 24, 2017	$4.80	$4.83	$4.64	$4.68	68,423
Nov 27, 2017 – Dec 1, 2017	$4.66	$4.91	$4.58	$4.72	62,088
Dec 4, 2017 – Dec 8, 2017	$4.75	$4.84	$4.64	$4.64	120,576
Dec 11, 2017 – Dec 15, 2017	$4.66	$4.70	$4.63	$4.66	69,582
Dec 18, 2017 – Dec 22, 2017	$4.67	$4.69	$4.62	$4.64	65,056
Dec 25, 2017 – Dec 29, 2017	$4.64	$4.68	$4.62	$4.68	45,850
Jan 1, 2018 – Jan 5, 2018	$4.72	$4.72	$4.69	$4.70	34,048
Jan 8, 2018 – Jan 12, 2018	$4.73	$4.78	$4.65	$4.69	122,455
Jan 15, 2018 – Jan 19, 2018	$4.69	$4.76	$4.66	$4.69	155,773
Jan 22, 2018 – Jan 26, 2018	$4.67	$4.76	$4.65	$4.68	100,476
Jan 29, 2018 – Feb 2, 2018	$4.67	$4.73	$4.49	$4.52	170,855
Feb 5, 2018 – Feb 9, 2018	$4.45	$4.61	$4.41	$4.50	113,010
Feb 12, 2018 – Feb 16, 2018	$4.51	$4.61	$4.47	$4.57	23,805
Feb 19, 2018 – Feb 23, 2018	$4.57	$4.57	$4.45	$4.55	24,376
Feb 26, 2018 – Mar 2, 2018	$4.55	$4.57	$4.34	$4.56	100,279
Mar 5, 2018 – Mar 9, 2018	$4.52	$4.61	$4.49	$4.54	28,341
Mar 12, 2018 – Mar 16, 2018	$4.55	$4.58	$4.48	$4.53	37,336
Mar 19, 2018 – Mar 23, 2018	$4.53	$4.60	$4.50	$4.53	30,969
Mar 26, 2018 – Mar 29, 2018	$4.55	$4.61	$4.52	$4.55	31,311
Apr 2, 2018 – Apr 6, 2018	$4.57	$4.64	$4.55	$4.64	24,767
Apr 9, 2018 – Apr 13, 2018	$4.64	$4.64	$4.56	$4.63	39,569
Apr 16, 2018 – Apr 20, 2018	$4.64	$4.64	$4.60	$4.63	38,619
Apr 23, 2018 – Apr 27, 2018	$4.63	$4.67	$4.60	$4.67	29,666
Apr 30, 2018 – May 4, 2018	$4.64	$4.67	$4.53	$4.58	41,764
May 7, 2018 – May 11, 2018	$4.67	$4.67	$4.50	$4.58	56,259
May 14, 2018 – May 18, 2018	$4.59	$4.61	$4.55	$4.55	38,209
May 21, 2018 – May 25, 2018	$4.61	$4.71	$4.61	$4.68	31,063
May 28, 2018 – Jun 1, 2018	$4.64	$4.72	$4.54	$4.67	43,301
Jun 4, 2018 – Jun 8, 2018	$4.69	$4.69	$4.59	$4.65	41,490
Jun 11, 2018 – Jun 15, 2018	$4.65	$4.65	$4.59	$4.59	27,405
Jun 18, 2018 – Jun 22, 2018	$4.60	$4.73	$4.57	$4.60	62,805
Jun 25, 2018 – Jun 29, 2018	$4.62	$4.74	$4.59	$4.71	55,489
Jul 2, 2018 – Jul 6, 2018	$4.71	$4.73	$4.61	$4.65	27,467
Jul 9, 2018 – Jul 13, 2018	$4.63	$4.70	$4.61	$4.64	39,387
Jul 16, 2018 – Jul 20, 2018	$4.65	$4.68	$4.60	$4.65	74,807
Jul 23, 2018 – Jul 27, 2018	$4.64	$4.73	$4.62	$4.69	43,840
Jul 30, 2018 – Aug 3, 2018	$4.73	$4.76	$4.64	$4.75	48,504
Aug 6, 2018 – Aug 10, 2018	$4.75	$4.79	$4.69	$4.71	58,775
Aug 13, 2018 – Aug 17, 2018	$4.77	$4.77	$4.67	$4.74	31,396
Aug 20, 2018 – Aug 24, 2018	$4.74	$4.79	$4.70	$4.78	43,264
Aug 27, 2018 – Aug 31, 2018	$4.78	$4.91	$4.75	$4.83	52,149
Sep 3, 2018 – Sep 7, 2018	$4.84	$4.86	$4.72	$4.79	32,010
Sep 10, 2018 – Sep 14, 2018	$4.77	$4.77	$4.73	$4.76	31,630
Sep 17, 2018 – Sep 21, 2018	$4.76	$4.79	$4.67	$4.69	114,709
Sep 24, 2018 – Sep 28, 2018	$4.70	$4.80	$4.68	$4.74	60,397
Oct 1, 2018 – Oct 5, 2018	$4.72	$4.80	$4.72	$4.75	38,566
Oct 8, 2018 – Oct 12, 2018	$4.73	$4.77	$4.68	$4.73	27,466
Oct 15, 2018 – Oct 19, 2018	$4.77	$4.80	$4.68	$4.74	56,035
Oct 22, 2018 – Oct 26, 2018	$4.77	$4.79	$4.61	$4.73	69,633
Oct 29, 2018 – Nov 2, 2018	$4.77	$4.77	$4.57	$4.65	62,042
Nov 5, 2018 – Nov 9, 2018	$4.69	$4.69	$4.48	$4.58	85,313
Nov 12, 2018 – Nov 16, 2018	$4.57	$4.68	$4.49	$4.53	37,172
Nov 19, 2018 – Nov 23, 2018	$4.56	$4.59	$4.35	$4.39	53,122
Nov 26, 2018 – Nov 30, 2018	$4.41	$4.51	$4.39	$4.51	30,187
Dec 3, 2018 – Dec 7, 2018	$4.53	$4.64	$4.39	$4.58	46,032
Dec 10, 2018 – Dec 14, 2018	$4.60	$4.60	$4.26	$4.34	151,047
Dec 17, 2018 – Dec 21, 2018	$4.33	$4.34	$4.08	$4.22	68,614
Dec 24, 2018 – Dec 28, 2018	$4.25	$4.38	$4.02	$4.38	35,561
Dec 31, 2018 – Jan 4, 2019	$4.43	$4.57	$4.37	$4.56	29,405
Jan 7, 2019 – Jan 11, 2019	$4.56	$4.65	$4.49	$4.55	50,930
Jan 14, 2019 – Jan 18, 2019	$4.55	$4.70	$4.49	$4.63	44,879
Jan 21, 2019 – Jan 25, 2019	$4.57	$4.64	$4.51	$4.52	25,621
Jan 28, 2019 – Feb 1, 2019	$4.52	$4.62	$4.49	$4.50	57,160
Feb 4, 2019 – Feb 8, 2019	$4.49	$4.53	$4.43	$4.50	33,972
Feb 11, 2019 – Feb 15, 2019	$4.49	$4.59	$4.43	$4.58	77,402
Feb 18, 2019 – Feb 22, 2019	$4.58	$4.63	$4.54	$4.58	64,638
Feb 25, 2019 – Mar 1, 2019	$4.65	$4.67	$4.56	$4.64	60,362
Mar 4, 2019 – Mar 8, 2019	$4.65	$4.65	$4.59	$4.59	66,140
Mar 11, 2019 – Mar 15, 2019	$4.58	$4.58	$4.44	$4.53	43,578
Mar 18, 2019 – Mar 22, 2019	$4.47	$4.70	$4.44	$4.65	70,953
Mar 25, 2019 – Mar 29, 2019	$4.64	$4.65	$4.56	$4.64	36,584
Apr 1, 2019 – Apr 5, 2019	$4.63	$4.68	$4.59	$4.68	39,049
Apr 8, 2019 – Apr 12, 2019	$4.68	$4.75	$4.65	$4.65	53,180
Apr 15, 2019 – Apr 18, 2019	$4.74	$4.77	$4.66	$4.75	22,957
Apr 22, 2019 – Apr 26, 2019	$4.68	$4.85	$4.68	$4.83	81,252
Apr 29, 2019 – May 3, 2019	$4.84	$4.85	$4.68	$4.72	44,766
May 6, 2019 – May 10, 2019	$4.71	$4.77	$4.71	$4.73	32,704
May 13, 2019 – May 17, 2019	$4.99	$4.99	$4.77	$4.84	128,975
May 20, 2019 – May 24, 2019	$4.90	$4.92	$4.83	$4.88	36,718
May 27, 2019 – May 31, 2019	$4.89	$4.93	$4.81	$4.87	24,067
Jun 3, 2019 – Jun 7, 2019	$4.87	$4.88	$4.66	$4.72	38,925
Jun 10, 2019 – Jun 14, 2019	$4.73	$4.78	$4.72	$4.75	31,436
Jun 17, 2019 – Jun 21, 2019	$4.78	$4.79	$4.71	$4.78	33,660
Jun 24, 2019 – Jun 28, 2019	$4.79	$4.83	$4.75	$4.78	40,804
Jul 1, 2019 – Jul 5, 2019	$4.76	$4.80	$4.68	$4.79	37,983
Jul 8, 2019 – Jul 12, 2019	$4.78	$4.83	$4.73	$4.79	37,995
Jul 15, 2019 – Jul 19, 2019	$4.83	$4.94	$4.79	$4.88	62,064
Jul 22, 2019 – Jul 26, 2019	$4.93	$4.93	$4.78	$4.82	41,677
Jul 29, 2019 – Aug 2, 2019	$4.80	$4.88	$4.76	$4.80	32,667
Aug 5, 2019 – Aug 9, 2019	$4.79	$4.85	$4.71	$4.85	54,834
Aug 12, 2019 – Aug 16, 2019	$4.88	$4.89	$4.70	$4.86	44,086
Aug 19, 2019 – Aug 23, 2019	$4.88	$4.89	$4.78	$4.78	32,415
Aug 26, 2019 – Aug 30, 2019	$4.75	$4.91	$4.72	$4.85	60,199
Sep 2, 2019 – Sep 6, 2019	$4.88	$4.89	$4.83	$4.86	19,962
Sep 9, 2019 – Sep 13, 2019	$4.89	$4.90	$4.81	$4.84	33,187
Sep 16, 2019 – Sep 20, 2019	$4.86	$4.92	$4.86	$4.89	89,559
Sep 23, 2019 – Sep 27, 2019	$4.87	$4.95	$4.87	$4.93	38,990
Sep 30, 2019 – Oct 4, 2019	$4.96	$4.99	$4.70	$4.90	81,324
Oct 7, 2019 – Oct 11, 2019	$4.91	$4.97	$4.90	$4.94	65,808
Oct 14, 2019 – Oct 18, 2019	$4.92	$5.01	$4.91	$5.01	72,039
Oct 21, 2019 – Oct 25, 2019	$5.01	$5.09	$4.99	$5.06	59,910
Oct 28, 2019 – Nov 1, 2019	$5.04	$5.18	$5.04	$5.14	59,298
Nov 4, 2019 – Nov 8, 2019	$5.16	$5.22	$5.13	$5.18	118,811
Nov 11, 2019 – Nov 15, 2019	$5.17	$5.24	$5.13	$5.16	62,681
Nov 18, 2019 – Nov 22, 2019	$5.18	$5.20	$5.12	$5.15	54,483
Nov 25, 2019 – Nov 29, 2019	$5.15	$5.22	$5.13	$5.21	46,281
Dec 2, 2019 – Dec 6, 2019	$5.20	$5.21	$5.08	$5.10	58,827
Dec 9, 2019 – Dec 13, 2019	$5.10	$5.18	$5.08	$5.15	96,086
Dec 16, 2019 – Dec 20, 2019	$5.19	$5.32	$5.19	$5.32	71,717
Dec 23, 2019 – Dec 27, 2019	$5.32	$5.33	$5.25	$5.27	45,233
Dec 30, 2019 – Jan 3, 2020	$5.32	$5.33	$5.28	$5.30	29,897
Jan 6, 2020 – Jan 10, 2020	$5.35	$5.35	$5.26	$5.30	63,793
Jan 13, 2020 – Jan 17, 2020	$5.29	$5.40	$5.27	$5.35	89,258
Jan 20, 2020 – Jan 24, 2020	$5.35	$5.45	$5.30	$5.41	65,296
Jan 27, 2020 – Jan 31, 2020	$5.36	$5.42	$5.33	$5.38	40,998
Feb 3, 2020 – Feb 7, 2020	$5.47	$5.48	$5.35	$5.47	40,304
Feb 10, 2020 – Feb 14, 2020	$5.44	$5.48	$5.31	$5.45	35,326
Feb 17, 2020 – Feb 21, 2020	$5.42	$5.49	$5.33	$5.46	36,013
Feb 24, 2020 – Feb 28, 2020	$5.43	$5.45	$5.09	$5.16	121,421
Mar 2, 2020 – Mar 6, 2020	$5.15	$5.38	$5.09	$5.13	110,281
Mar 9, 2020 – Mar 13, 2020	$5.02	$5.35	$3.60	$3.97	238,860
Mar 16, 2020 – Mar 20, 2020	$3.97	$3.97	$2.01	$2.54	233,103
Mar 23, 2020 – Mar 27, 2020	$1.99	$2.31	$1.79	$2.05	407,832
Mar 30, 2020 – Apr 3, 2020	$2.14	$2.16	$1.76	$2.01	157,099
Apr 6, 2020 – Apr 9, 2020	$1.98	$2.85	$1.98	$2.58	120,473
Apr 13, 2020 – Apr 17, 2020	$2.66	$3.02	$2.54	$2.93	94,777
Apr 20, 2020 – Apr 24, 2020	$2.93	$3.09	$2.93	$2.98	110,032
Apr 27, 2020 – May 1, 2020	$3.02	$3.22	$2.96	$2.97	61,040
May 4, 2020 – May 8, 2020	$2.97	$2.97	$2.36	$2.38	164,578
May 11, 2020 – May 15, 2020	$2.41	$2.43	$2.10	$2.41	137,297
May 18, 2020 – May 22, 2020	$2.60	$2.60	$2.21	$2.29	57,799
May 25, 2020 – May 29, 2020	$2.37	$2.56	$2.31	$2.36	99,496
Jun 1, 2020 – Jun 5, 2020	$2.39	$2.86	$2.36	$2.78	98,954
Jun 8, 2020 – Jun 12, 2020	$2.86	$3.13	$2.53	$2.72	136,101
Jun 15, 2020 – Jun 19, 2020	$2.72	$2.77	$2.60	$2.64	67,248
Jun 22, 2020 – Jun 26, 2020	$2.75	$2.75	$2.44	$2.44	54,697
Jun 29, 2020 – Jul 3, 2020	$2.48	$2.65	$2.41	$2.59	22,974
Jul 6, 2020 – Jul 10, 2020	$2.56	$2.66	$2.44	$2.45	39,710
Jul 13, 2020 – Jul 17, 2020	$2.45	$2.66	$2.42	$2.52	59,769
Jul 20, 2020 – Jul 24, 2020	$2.55	$2.66	$2.42	$2.42	114,141
Jul 27, 2020 – Jul 31, 2020	$2.45	$2.57	$2.42	$2.54	40,985
Aug 3, 2020 – Aug 7, 2020	$2.47	$2.58	$2.47	$2.55	28,001
Aug 10, 2020 – Aug 14, 2020	$2.58	$2.79	$2.55	$2.76	124,462
Aug 17, 2020 – Aug 21, 2020	$2.78	$2.82	$2.71	$2.72	43,182
Aug 24, 2020 – Aug 28, 2020	$2.73	$2.77	$2.62	$2.74	26,456
Aug 31, 2020 – Sep 4, 2020	$2.74	$2.82	$2.63	$2.72	56,564
Sep 7, 2020 – Sep 11, 2020	$2.81	$2.84	$2.70	$2.83	116,040
Sep 14, 2020 – Sep 18, 2020	$2.84	$2.85	$2.69	$2.79	39,137
Sep 21, 2020 – Sep 25, 2020	$2.74	$2.77	$2.63	$2.67	49,597
Sep 28, 2020 – Oct 2, 2020	$2.66	$2.76	$2.64	$2.72	25,873
Oct 5, 2020 – Oct 9, 2020	$2.72	$2.77	$2.55	$2.62	44,136
Oct 12, 2020 – Oct 16, 2020	$2.56	$2.82	$2.56	$2.72	57,350
Oct 19, 2020 – Oct 23, 2020	$2.69	$2.82	$2.69	$2.79	45,976
Oct 26, 2020 – Oct 30, 2020	$2.81	$2.83	$2.58	$2.66	47,104
Nov 2, 2020 – Nov 6, 2020	$2.63	$2.84	$2.63	$2.73	18,984
Nov 9, 2020 – Nov 13, 2020	$2.83	$3.14	$2.69	$3.14	166,311
Nov 16, 2020 – Nov 20, 2020	$3.18	$3.43	$3.18	$3.28	47,631
Nov 23, 2020 – Nov 27, 2020	$3.25	$3.76	$3.25	$3.65	115,875
Nov 30, 2020 – Dec 4, 2020	$3.69	$4.01	$3.59	$3.66	91,533
Dec 7, 2020 – Dec 11, 2020	$3.80	$3.80	$3.37	$3.41	117,525
Dec 14, 2020 – Dec 18, 2020	$3.40	$3.59	$3.40	$3.43	60,549
Dec 21, 2020 – Dec 24, 2020	$3.41	$3.46	$3.31	$3.38	63,505
Dec 28, 2020 – Dec 31, 2020	$3.36	$3.58	$3.36	$3.48	29,418
Jan 4, 2021 – Jan 8, 2021	$3.58	$3.67	$3.43	$3.56	47,501
Jan 11, 2021 – Jan 15, 2021	$3.60	$3.79	$3.36	$3.77	122,097
Jan 18, 2021 – Jan 22, 2021	$3.84	$3.84	$3.70	$3.77	88,861
Jan 25, 2021 – Jan 29, 2021	$3.74	$3.84	$3.65	$3.80	70,558
Feb 1, 2021 – Feb 5, 2021	$3.75	$3.85	$3.71	$3.84	69,055
Feb 8, 2021 – Feb 12, 2021	$3.84	$3.84	$3.74	$3.79	48,754
Feb 15, 2021 – Feb 19, 2021	$3.76	$3.85	$3.70	$3.70	69,673
Feb 22, 2021 – Feb 26, 2021	$3.70	$3.85	$3.67	$3.77	180,532
Mar 1, 2021 – Mar 5, 2021	$3.77	$3.86	$3.65	$3.74	139,272
Mar 8, 2021 – Mar 12, 2021	$3.74	$4.54	$3.73	$4.50	180,042
Mar 15, 2021 – Mar 19, 2021	$5.01	$5.01	$4.38	$4.60	95,140
Mar 22, 2021 – Mar 26, 2021	$4.57	$4.66	$4.33	$4.50	83,741
Mar 29, 2021 – Apr 1, 2021	$4.36	$4.92	$4.36	$4.81	95,452
Apr 5, 2021 – Apr 9, 2021	$4.81	$5.11	$4.70	$5.02	66,205
Apr 12, 2021 – Apr 16, 2021	$5.02	$5.03	$4.78	$4.90	29,168
Apr 19, 2021 – Apr 23, 2021	$4.86	$4.93	$4.76	$4.79	31,130
Apr 26, 2021 – Apr 30, 2021	$4.79	$5.00	$4.52	$4.69	109,065
May 3, 2021 – May 7, 2021	$4.80	$5.32	$4.74	$5.26	260,977
May 10, 2021 – May 14, 2021	$5.28	$5.39	$5.22	$5.39	82,066
May 17, 2021 – May 21, 2021	$5.33	$5.33	$5.08	$5.24	53,139
May 24, 2021 – May 28, 2021	$5.24	$5.40	$5.24	$5.39	49,639
May 31, 2021 – Jun 4, 2021	$5.25	$5.43	$5.24	$5.31	23,781
Jun 7, 2021 – Jun 11, 2021	$5.32	$5.37	$5.25	$5.26	44,987
Jun 14, 2021 – Jun 18, 2021	$5.12	$5.27	$4.98	$5.19	32,592
Jun 21, 2021 – Jun 25, 2021	$5.24	$5.37	$5.20	$5.22	15,014
Jun 28, 2021 – Jul 2, 2021	$5.20	$5.30	$5.12	$5.12	14,972
Jul 5, 2021 – Jul 9, 2021	$5.08	$5.34	$5.02	$5.21	36,934
Jul 12, 2021 – Jul 16, 2021	$5.23	$5.34	$5.14	$5.18	31,415
Jul 19, 2021 – Jul 23, 2021	$5.17	$5.25	$5.03	$5.10	29,536
Jul 26, 2021 – Jul 30, 2021	$5.12	$5.27	$5.06	$5.15	21,800
Aug 2, 2021 – Aug 6, 2021	$5.15	$5.33	$5.15	$5.23	14,134
Aug 9, 2021 – Aug 13, 2021	$5.22	$5.26	$5.15	$5.24	18,308
Aug 16, 2021 – Aug 20, 2021	$5.19	$5.21	$4.98	$5.15	48,114
Aug 23, 2021 – Aug 27, 2021	$5.14	$5.25	$4.99	$5.10	75,251
Aug 30, 2021 – Sep 3, 2021	$5.13	$5.17	$4.98	$5.06	59,807
Sep 6, 2021 – Sep 10, 2021	$5.10	$5.22	$5.04	$5.07	13,737
Sep 13, 2021 – Sep 17, 2021	$5.21	$5.28	$5.06	$5.10	35,430
Sep 20, 2021 – Sep 24, 2021	$5.09	$5.17	$4.98	$4.98	50,881
Sep 27, 2021 – Oct 1, 2021	$5.12	$5.20	$5.01	$5.09	27,780
Oct 4, 2021 – Oct 8, 2021	$5.19	$5.20	$5.00	$5.20	21,418
Oct 11, 2021 – Oct 15, 2021	$5.15	$5.19	$4.94	$5.13	59,469
Oct 18, 2021 – Oct 22, 2021	$5.17	$5.20	$5.12	$5.20	33,601
Oct 25, 2021 – Oct 29, 2021	$5.20	$5.24	$5.09	$5.14	30,657
Nov 1, 2021 – Nov 5, 2021	$5.13	$5.23	$5.12	$5.20	32,465
Nov 8, 2021 – Nov 12, 2021	$5.14	$5.30	$5.12	$5.30	43,764
Nov 15, 2021 – Nov 19, 2021	$5.30	$5.36	$5.26	$5.29	51,076
Nov 22, 2021 – Nov 26, 2021	$5.28	$5.33	$4.89	$5.19	32,701
Nov 29, 2021 – Dec 3, 2021	$5.27	$5.31	$5.11	$5.19	36,739
Dec 6, 2021 – Dec 10, 2021	$5.29	$5.29	$5.14	$5.15	38,288
Dec 13, 2021 – Dec 17, 2021	$5.16	$5.22	$5.08	$5.14	40,419
Dec 20, 2021 – Dec 24, 2021	$5.09	$5.30	$5.08	$5.22	40,720
Dec 27, 2021 – Dec 31, 2021	$5.22	$5.25	$5.14	$5.25	5,429
Jan 3, 2022 – Jan 7, 2022	$5.21	$5.36	$5.21	$5.34	19,438
Jan 10, 2022 – Jan 14, 2022	$5.36	$5.41	$5.29	$5.32	51,119
Jan 17, 2022 – Jan 21, 2022	$5.28	$5.41	$5.28	$5.40	51,166
Jan 24, 2022 – Jan 28, 2022	$5.40	$5.40	$5.06	$5.33	68,972
Jan 31, 2022 – Feb 4, 2022	$5.37	$5.37	$4.82	$5.27	75,103
Feb 7, 2022 – Feb 11, 2022	$5.39	$5.45	$5.24	$5.37	57,702
Feb 14, 2022 – Feb 18, 2022	$5.42	$5.56	$5.37	$5.42	56,884
Feb 21, 2022 – Feb 25, 2022	$5.36	$5.44	$5.29	$5.38	15,263
Feb 28, 2022 – Mar 4, 2022	$5.40	$5.47	$5.39	$5.47	62,204
Mar 7, 2022 – Mar 11, 2022	$5.44	$5.58	$5.36	$5.55	112,812
Mar 14, 2022 – Mar 18, 2022	$5.59	$5.75	$5.47	$5.68	85,637
Mar 21, 2022 – Mar 25, 2022	$5.73	$6.02	$5.73	$5.73	74,604
Mar 28, 2022 – Apr 1, 2022	$5.74	$5.82	$5.61	$5.70	31,467
Apr 4, 2022 – Apr 8, 2022	$5.62	$5.76	$5.60	$5.70	74,042
Apr 11, 2022 – Apr 14, 2022	$5.79	$5.79	$5.63	$5.63	25,632
Apr 18, 2022 – Apr 22, 2022	$5.69	$5.73	$5.63	$5.66	28,903
Apr 25, 2022 – Apr 29, 2022	$5.63	$5.73	$5.60	$5.63	55,011
May 2, 2022 – May 6, 2022	$5.79	$5.81	$5.49	$5.55	103,653
May 9, 2022 – May 13, 2022	$5.54	$5.56	$5.34	$5.44	56,765
May 16, 2022 – May 20, 2022	$5.59	$5.59	$5.33	$5.39	30,879
May 23, 2022 – May 27, 2022	$5.37	$5.46	$5.35	$5.40	28,192
May 30, 2022 – Jun 3, 2022	$5.43	$5.53	$5.43	$5.53	25,936
Jun 6, 2022 – Jun 10, 2022	$5.53	$5.53	$5.37	$5.37	24,005
Jun 13, 2022 – Jun 17, 2022	$5.37	$5.37	$4.94	$5.09	48,731
Jun 20, 2022 – Jun 24, 2022	$4.94	$5.17	$4.94	$5.00	31,121
Jun 27, 2022 – Jun 30, 2022	$5.07	$5.07	$4.94	$4.96	28,444
Jul 4, 2022 – Jul 8, 2022	$5.07	$5.16	$4.95	$5.08	14,773
Jul 11, 2022 – Jul 15, 2022	$4.82	$5.05	$4.78	$4.95	34,107
Jul 18, 2022 – Jul 22, 2022	$4.98	$5.03	$4.84	$5.03	10,519
Jul 25, 2022 – Jul 29, 2022	$5.02	$5.21	$5.02	$5.21	13,547
Aug 1, 2022 – Aug 5, 2022	$5.16	$5.21	$4.95	$5.05	20,378
Aug 8, 2022 – Aug 12, 2022	$5.06	$5.50	$5.05	$5.28	21,242
Aug 15, 2022 – Aug 19, 2022	$5.27	$5.84	$5.02	$5.08	15,830
Aug 22, 2022 – Aug 26, 2022	$5.00	$5.15	$4.80	$5.05	47,778
Aug 29, 2022 – Sep 2, 2022	$5.04	$5.16	$4.83	$4.91	27,212
Sep 5, 2022 – Sep 9, 2022	$4.88	$4.95	$4.84	$4.87	32,039
Sep 12, 2022 – Sep 16, 2022	$4.86	$4.92	$4.83	$4.84	18,415
Sep 19, 2022 – Sep 23, 2022	$4.86	$5.03	$4.78	$4.78	32,558
Sep 26, 2022 – Sep 30, 2022	$4.76	$4.79	$4.59	$4.70	28,765
Oct 3, 2022 – Oct 7, 2022	$4.78	$5.01	$4.49	$4.81	34,284
Oct 10, 2022 – Oct 14, 2022	$4.83	$4.84	$4.49	$4.53	23,742
Oct 17, 2022 – Oct 21, 2022	$4.65	$4.80	$4.57	$4.64	15,442
Oct 24, 2022 – Oct 28, 2022	$4.54	$4.72	$4.41	$4.69	45,630
Oct 31, 2022 – Nov 4, 2022	$4.70	$4.81	$4.44	$4.56	46,713
Nov 7, 2022 – Nov 11, 2022	$4.57	$4.82	$4.45	$4.52	96,065
Nov 14, 2022 – Nov 18, 2022	$4.53	$4.60	$4.44	$4.53	39,338
Nov 21, 2022 – Nov 25, 2022	$4.67	$4.73	$4.52	$4.73	13,570
Nov 28, 2022 – Dec 2, 2022	$4.82	$4.85	$4.67	$4.67	25,642
Dec 5, 2022 – Dec 9, 2022	$4.68	$4.72	$4.49	$4.63	22,496
Dec 12, 2022 – Dec 16, 2022	$4.48	$4.59	$4.15	$4.51	63,574
Dec 19, 2022 – Dec 23, 2022	$4.50	$4.56	$4.19	$4.35	48,821
Dec 26, 2022 – Dec 30, 2022	$4.35	$4.66	$4.17	$4.62	29,377
Jan 2, 2023 – Jan 6, 2023	$5.15	$5.38	$4.22	$4.67	46,287
Jan 9, 2023 – Jan 13, 2023	$4.65	$4.74	$4.51	$4.62	23,498
Jan 16, 2023 – Jan 20, 2023	$4.75	$4.84	$4.60	$4.84	51,872
Jan 23, 2023 – Jan 27, 2023	$4.84	$5.54	$4.71	$4.87	29,727
Jan 30, 2023 – Feb 3, 2023	$5.17	$5.17	$4.87	$4.92	22,134
Feb 6, 2023 – Feb 10, 2023	$5.08	$5.09	$4.63	$4.88	59,578
Feb 13, 2023 – Feb 17, 2023	$4.93	$4.96	$4.75	$4.93	22,948
Feb 20, 2023 – Feb 24, 2023	$4.91	$4.92	$4.71	$4.87	35,876
Feb 27, 2023 – Mar 3, 2023	$4.89	$4.89	$4.80	$4.87	19,492
Mar 6, 2023 – Mar 10, 2023	$4.79	$4.87	$4.66	$4.74	43,325
Mar 13, 2023 – Mar 17, 2023	$4.98	$4.98	$4.49	$4.62	57,375
Mar 20, 2023 – Mar 24, 2023	$4.59	$4.70	$4.42	$4.48	21,187
Mar 27, 2023 – Mar 31, 2023	$4.52	$4.73	$4.40	$4.56	41,174
Apr 3, 2023 – Apr 6, 2023	$4.60	$4.61	$4.31	$4.41	31,391
Apr 10, 2023 – Apr 14, 2023	$4.41	$4.49	$4.30	$4.49	24,605
Apr 17, 2023 – Apr 21, 2023	$4.45	$4.49	$4.44	$4.48	12,352
Apr 24, 2023 – Apr 28, 2023	$4.48	$4.48	$4.37	$4.46	19,144
May 1, 2023 – May 5, 2023	$4.48	$4.50	$4.00	$4.29	87,643
May 8, 2023 – May 12, 2023	$4.26	$4.29	$4.02	$4.12	38,703
May 15, 2023 – May 19, 2023	$4.12	$4.18	$3.87	$4.02	61,716
May 22, 2023 – May 26, 2023	$4.24	$4.24	$3.96	$4.04	14,013
May 29, 2023 – Jun 2, 2023	$4.02	$4.31	$4.02	$4.25	12,635
Jun 5, 2023 – Jun 9, 2023	$4.24	$4.25	$4.07	$4.15	42,500
Jun 12, 2023 – Jun 16, 2023	$4.20	$4.30	$4.20	$4.25	8,685
Jun 19, 2023 – Jun 23, 2023	$4.24	$4.24	$4.11	$4.12	10,667
Jun 26, 2023 – Jun 30, 2023	$4.12	$4.16	$3.98	$4.10	30,627
Jul 3, 2023 – Jul 7, 2023	$4.13	$4.23	$3.89	$3.97	26,757
Jul 10, 2023 – Jul 14, 2023	$4.17	$4.17	$3.90	$4.06	18,811
Jul 17, 2023 – Jul 21, 2023	$4.07	$4.32	$4.07	$4.16	26,027
Jul 24, 2023 – Jul 28, 2023	$4.22	$4.41	$4.13	$4.41	43,939
Jul 31, 2023 – Aug 4, 2023	$4.32	$4.32	$4.10	$4.27	34,487
Aug 7, 2023 – Aug 11, 2023	$4.37	$4.42	$4.13	$4.23	31,065
Aug 14, 2023 – Aug 18, 2023	$4.21	$4.31	$4.05	$4.24	19,694
Aug 21, 2023 – Aug 25, 2023	$4.23	$4.35	$4.23	$4.23	9,802
Aug 28, 2023 – Sep 1, 2023	$4.23	$4.37	$4.19	$4.30	15,352
Sep 4, 2023 – Sep 8, 2023	$4.31	$4.33	$4.05	$4.10	10,372
Sep 11, 2023 – Sep 15, 2023	$4.15	$4.36	$3.89	$3.98	76,021
Sep 18, 2023 – Sep 22, 2023	$4.06	$4.20	$4.02	$4.13	23,123
Sep 25, 2023 – Sep 29, 2023	$4.09	$4.24	$3.99	$4.08	30,747
Oct 2, 2023 – Oct 6, 2023	$4.10	$4.10	$3.63	$3.76	93,670
Oct 9, 2023 – Oct 13, 2023	$3.76	$3.77	$3.69	$3.76	79,675
Oct 16, 2023 – Oct 20, 2023	$3.76	$3.76	$3.68	$3.72	50,155
Oct 23, 2023 – Oct 27, 2023	$3.64	$3.72	$3.56	$3.59	33,702
Oct 30, 2023 – Nov 3, 2023	$3.62	$3.90	$3.60	$3.74	126,207
Nov 6, 2023 – Nov 10, 2023	$3.95	$3.95	$3.51	$3.51	56,261
Nov 13, 2023 – Nov 17, 2023	$3.59	$3.59	$3.35	$3.49	69,292
Nov 20, 2023 – Nov 24, 2023	$3.51	$3.53	$3.36	$3.52	44,189
Nov 27, 2023 – Dec 1, 2023	$3.48	$3.59	$3.33	$3.34	99,455
Dec 4, 2023 – Dec 8, 2023	$3.46	$3.46	$3.29	$3.39	144,877
Dec 11, 2023 – Dec 15, 2023	$3.41	$3.91	$3.34	$3.89	93,039
Dec 18, 2023 – Dec 22, 2023	$3.62	$3.87	$3.62	$3.82	112,459
Dec 25, 2023 – Dec 29, 2023	$3.75	$3.85	$3.71	$3.83	48,017
Jan 1, 2024 – Jan 5, 2024	$3.74	$4.06	$3.74	$4.06	32,782
Jan 8, 2024 – Jan 12, 2024	$3.93	$4.27	$3.93	$4.02	28,388
Jan 15, 2024 – Jan 19, 2024	$3.88	$4.37	$3.88	$4.37	31,266
Jan 22, 2024 – Jan 26, 2024	$4.46	$4.61	$4.38	$4.52	27,815
Jan 29, 2024 – Feb 2, 2024	$4.56	$4.67	$4.21	$4.36	39,511
Feb 5, 2024 – Feb 9, 2024	$4.29	$4.33	$3.65	$3.81	111,348
Feb 12, 2024 – Feb 16, 2024	$3.83	$3.88	$3.67	$3.78	60,455
Feb 19, 2024 – Feb 23, 2024	$3.79	$3.91	$2.88	$2.98	212,221
Feb 26, 2024 – Mar 1, 2024	$2.92	$3.02	$2.16	$2.23	474,021
Mar 4, 2024 – Mar 8, 2024	$2.24	$2.59	$2.04	$2.36	361,235
Mar 11, 2024 – Mar 15, 2024	$2.35	$2.59	$2.25	$2.43	169,310
Mar 18, 2024 – Mar 22, 2024	$2.38	$2.97	$2.38	$2.80	212,920
Mar 25, 2024 – Mar 28, 2024	$2.85	$3.03	$2.85	$3.00	140,523
Apr 1, 2024 – Apr 5, 2024	$3.02	$3.02	$2.60	$2.80	105,293
Apr 8, 2024 – Apr 12, 2024	$2.78	$2.88	$2.65	$2.83	86,788
Apr 15, 2024 – Apr 19, 2024	$2.80	$2.80	$2.68	$2.75	119,999
Apr 22, 2024 – Apr 26, 2024	$2.70	$2.83	$2.67	$2.81	42,033
Apr 29, 2024 – May 3, 2024	$2.81	$2.88	$2.74	$2.79	68,323
May 6, 2024 – May 10, 2024	$2.80	$2.82	$2.60	$2.67	88,722
May 13, 2024 – May 17, 2024	$2.66	$2.67	$2.60	$2.62	119,007
May 20, 2024 – May 24, 2024	$2.61	$2.63	$2.52	$2.62	49,883
May 27, 2024 – May 31, 2024	$2.61	$2.66	$2.51	$2.60	51,520
Jun 3, 2024 – Jun 7, 2024	$2.57	$2.68	$2.48	$2.65	44,110
Jun 10, 2024 – Jun 14, 2024	$2.73	$2.73	$2.65	$2.68	36,516
Jun 17, 2024 – Jun 21, 2024	$2.55	$2.61	$2.55	$2.61	40,490
Jun 24, 2024 – Jun 28, 2024	$2.59	$2.63	$2.57	$2.58	39,162
Jul 1, 2024 – Jul 5, 2024	$2.63	$2.67	$2.56	$2.67	23,380
Jul 8, 2024 – Jul 12, 2024	$2.64	$2.78	$2.64	$2.78	59,467
Jul 15, 2024 – Jul 19, 2024	$2.75	$2.91	$2.75	$2.79	83,550
Jul 22, 2024 – Jul 26, 2024	$2.80	$2.87	$2.74	$2.79	85,907
Jul 29, 2024 – Aug 2, 2024	$2.63	$2.79	$2.63	$2.74	69,183
Aug 5, 2024 – Aug 9, 2024	$2.70	$2.71	$2.64	$2.65	62,406
Aug 12, 2024 – Aug 16, 2024	$2.66	$2.78	$2.65	$2.71	41,037
Aug 19, 2024 – Aug 23, 2024	$2.73	$2.84	$2.73	$2.79	47,488
Aug 26, 2024 – Aug 30, 2024	$2.78	$2.86	$2.77	$2.85	34,001
Sep 2, 2024 – Sep 6, 2024	$2.85	$2.98	$2.79	$2.94	60,411
Sep 9, 2024 – Sep 13, 2024	$2.98	$4.54	$2.91	$4.48	308,456
Sep 16, 2024 – Sep 20, 2024	$4.49	$4.55	$4.48	$4.54	372,713
Sep 23, 2024 – Sep 27, 2024	$4.53	$4.53	$4.51	$4.53	207,460
Sep 30, 2024 – Oct 4, 2024	$4.51	$4.53	$4.44	$4.51	134,686
Oct 7, 2024 – Oct 11, 2024	$4.51	$4.54	$4.50	$4.53	126,363
Oct 14, 2024 – Oct 18, 2024	$4.53	$4.56	$4.51	$4.54	178,686
Oct 21, 2024 – Oct 25, 2024	$4.53	$4.58	$4.51	$4.53	148,505
Oct 28, 2024 – Nov 1, 2024	$4.53	$4.57	$4.52	$4.56	149,135
Nov 4, 2024 – Nov 8, 2024	$4.54	$4.58	$4.51	$4.56	242,639
Nov 11, 2024 – Nov 15, 2024	$4.52	$4.56	$4.36	$4.52	123,346
Nov 18, 2024 – Nov 22, 2024	$4.51	$4.53	$4.39	$4.52	122,366
Nov 25, 2024 – Nov 29, 2024	$4.67	$5.03	$4.67	$4.89	338,931
Dec 2, 2024 – Dec 6, 2024	$4.85	$4.92	$4.79	$4.81	181,993
Dec 9, 2024 – Dec 13, 2024	$4.82	$4.85	$4.66	$4.79	183,647
Dec 16, 2024 – Dec 20, 2024	$4.77	$4.81	$4.75	$4.78	116,794
Dec 23, 2024 – Dec 27, 2024	$4.74	$4.88	$4.71	$4.83	63,768
Dec 30, 2024 – Jan 3, 2025	$4.84	$5.29	$4.82	$5.22	135,325
Jan 6, 2025 – Jan 10, 2025	$5.24	$5.25	$5.15	$5.22	49,446
Jan 13, 2025 – Jan 17, 2025	$5.23	$5.28	$5.19	$5.23	68,435
Jan 20, 2025 – Jan 24, 2025	$5.23	$5.26	$5.20	$5.23	64,220
Jan 27, 2025 – Jan 31, 2025	$5.22	$5.29	$5.22	$5.28	31,255
Feb 3, 2025 – Feb 7, 2025	$5.35	$5.35	$5.24	$5.30	39,329
Feb 10, 2025 – Feb 14, 2025	$5.31	$5.35	$5.30	$5.35	20,701
Feb 17, 2025 – Feb 21, 2025	$5.35	$5.36	$5.34	$5.35	39,600
Feb 24, 2025 – Feb 28, 2025	$5.38	$5.43	$5.32	$5.36	119,290
Mar 3, 2025 – Mar 7, 2025	$5.37	$5.45	$5.14	$5.43	268,942
Mar 10, 2025 – Mar 14, 2025	$5.43	$5.44	$5.42	$5.43	191,208
Mar 17, 2025 – Mar 21, 2025	$5.42	$5.45	$5.41	$5.44	99,923
Mar 24, 2025 – Mar 28, 2025	$5.44	$5.46	$5.40	$5.45	124,820
Mar 31, 2025 – Apr 4, 2025	$5.42	$5.45	$5.41	$5.42	84,400
Apr 7, 2025 – Apr 11, 2025	$5.30	$5.44	$5.30	$5.34	576,275
Apr 14, 2025 – Apr 17, 2025	$5.44	$5.48	$5.44	$5.46	120,512
Apr 21, 2025 – Apr 24, 2025	$5.47	$5.50	$5.46	$5.49	192,202

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Melcor Real Estate Investment Trust (MR-UN.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Melcor Real Estate Investment Trust

Melcor REIT is an unincorporated, open-ended real estate investment trust. Melcor REIT owns, acquires, manages and leases quality retail, office and industrial income-generating properties in western Canadian markets. Its portfolio is currently made up of interests in 39 properties representing approximately 3.21 million square feet of gross leasable area located across Alberta and in Regina, Saskatchewan; and Kelowna, British Columbia.

CEO: Andrew John Melton
Employees: 0
Beta: 1.67

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.