American Hotel Income Properties REIT LP (HOT-UN.TO) TSX

0.41

-0.005(-1.22%)

Updated at September 26 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.41	0.41	0.41	0.41	0.4	54,806
September 25, 2025	0.42	0.41	0.41	0.42	0.41	11,157
September 24, 2025	0.41	0.41	0.41	0.42	0.41	63,883
September 23, 2025	0.41	0.42	0.42	0.42	0.41	108,772
September 22, 2025	0.42	0.41	0.41	0.42	0.41	152,327
September 19, 2025	0.42	0.42	0.42	0.43	0.42	17,500
September 18, 2025	0.43	0.42	0.42	0.43	0.42	26,674
September 17, 2025	0.43	0.44	0.44	0.44	0.43	16,553
September 16, 2025	0.43	0.43	0.43	0.44	0.43	28,896
September 15, 2025	0.42	0.43	0.43	0.44	0.42	61,775
September 12, 2025	0.42	0.42	0.42	0.43	0.42	51,908
September 11, 2025	0.42	0.42	0.42	0.43	0.41	26,586
September 10, 2025	0.43	0.43	0.43	0.43	0.43	10,930
September 09, 2025	0.43	0.42	0.42	0.43	0.42	17,401
September 08, 2025	0.42	0.42	0.42	0.43	0.41	91,335
September 05, 2025	0.41	0.41	0.41	0.42	0.41	4,250
September 04, 2025	0.42	0.41	0.41	0.43	0.41	37,697
September 03, 2025	0.43	0.44	0.44	0.44	0.42	8,000
September 02, 2025	0.44	0.42	0.42	0.44	0.42	16,803
August 29, 2025	0.42	0.43	0.43	0.44	0.42	13,451
August 28, 2025	0.42	0.42	0.42	0.43	0.41	105,857
August 27, 2025	0.44	0.42	0.42	0.44	0.42	35,802
August 26, 2025	0.44	0.44	0.44	0.45	0.44	49,600
August 25, 2025	0.44	0.44	0.44	0.48	0.44	75,847
August 22, 2025	0.42	0.47	0.47	0.48	0.42	264,815
August 21, 2025	0.41	0.44	0.44	0.44	0.41	171,994
August 20, 2025	0.42	0.41	0.41	0.42	0.41	105,707
August 19, 2025	0.43	0.42	0.42	0.43	0.42	20,507
August 18, 2025	0.42	0.42	0.42	0.44	0.42	15,389
August 15, 2025	0.43	0.43	0.43	0.44	0.43	16,055
August 14, 2025	0.42	0.43	0.43	0.44	0.42	25,601
August 13, 2025	0.43	0.43	0.43	0.43	0.42	38,299
August 12, 2025	0.42	0.42	0.42	0.43	0.42	54,200
August 11, 2025	0.42	0.43	0.43	0.43	0.42	33,966
August 08, 2025	0.44	0.43	0.43	0.44	0.42	69,184
August 07, 2025	0.44	0.44	0.44	0.44	0.41	82,721
August 06, 2025	0.44	0.44	0.44	0.44	0.44	27,781
August 05, 2025	0.45	0.44	0.44	0.45	0.44	25,343
August 01, 2025	0.45	0.45	0.45	0.45	0.45	18,902
July 31, 2025	0.45	0.45	0.45	0.45	0.45	8,001
July 30, 2025	0.45	0.44	0.44	0.45	0.44	14,544
July 29, 2025	0.45	0.45	0.45	0.45	0.45	18,759
July 28, 2025	0.45	0.45	0.45	0.46	0.45	29,193
July 25, 2025	0.45	0.45	0.45	0.45	0.45	9,900
July 24, 2025	0.46	0.46	0.46	0.46	0.46	9,812
July 23, 2025	0.45	0.45	0.45	0.47	0.45	139,287
July 22, 2025	0.44	0.45	0.45	0.45	0.44	92,856
July 21, 2025	0.47	0.45	0.45	0.47	0.44	146,706
July 18, 2025	0.47	0.46	0.46	0.47	0.46	33,803
July 17, 2025	0.46	0.46	0.46	0.47	0.46	17,283
July 16, 2025	0.46	0.46	0.46	0.46	0.45	12,200
July 15, 2025	0.45	0.46	0.46	0.48	0.45	84,155
July 14, 2025	0.46	0.45	0.45	0.46	0.45	36,902
July 11, 2025	0.46	0.45	0.45	0.46	0.45	15,570
July 10, 2025	0.47	0.46	0.46	0.47	0.46	14,085
July 09, 2025	0.47	0.47	0.47	0.47	0.47	16,314
July 08, 2025	0.45	0.47	0.47	0.47	0.45	22,953
July 07, 2025	0.46	0.46	0.46	0.46	0.46	12,545
July 04, 2025	0.46	0.47	0.47	0.47	0.46	36,000
July 03, 2025	0.47	0.47	0.47	0.47	0.46	10,500