Skip to main content
American Hotel Income Properties REIT LP (TSX:HOT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.010 (-2.11%)
Mar 9, 2026, 2:44 PM EST

TSX:HOT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.480.480.470.480.481.06%52,960
Mar 5, 20260.480.490.470.470.47-2.08%106,096
Mar 4, 20260.470.500.470.480.482.13%60,394
Mar 3, 20260.480.480.470.470.47-1.05%18,290
Mar 2, 20260.470.480.470.480.48-1.04%38,536
Feb 27, 20260.480.490.480.480.48-2.04%27,840
Feb 26, 20260.470.490.470.490.494.26%151,070
Feb 25, 20260.470.480.470.470.47-39,284
Feb 24, 20260.470.480.470.470.47-3.09%41,129
Feb 23, 20260.470.490.470.490.49-27,705
Feb 20, 20260.460.490.460.490.491.04%72,466
Feb 19, 20260.460.480.460.480.485.49%4,000
Feb 18, 20260.470.470.460.460.46-3.19%18,534
Feb 17, 20260.470.470.470.470.474.44%12,598
Feb 13, 20260.460.460.450.450.45-6.25%6,864
Feb 12, 20260.470.480.470.480.48-1.03%58,461
Feb 11, 20260.490.490.470.490.491.04%11,114
Feb 10, 20260.480.490.480.480.486.67%148,479
Feb 9, 20260.440.470.440.450.453.45%11,484
Feb 6, 20260.460.460.430.440.44-5.43%76,808
Feb 5, 20260.480.480.460.460.46-3.16%5,683
Feb 4, 20260.460.500.460.480.48-1.04%55,981
Feb 3, 20260.470.480.470.480.483.23%12,882
Feb 2, 20260.470.470.470.470.47-1.06%16,072
Jan 30, 20260.480.480.470.470.47-2.08%15,026
Jan 29, 20260.480.480.470.480.48-8,060
Jan 28, 20260.470.490.470.480.486.67%14,037
Jan 27, 20260.480.480.450.450.45-6.25%74,054
Jan 26, 20260.480.490.480.480.48-2.04%38,993
Jan 23, 20260.490.490.490.490.49-2.00%4,562
Jan 22, 20260.500.500.480.500.50-26,739
Jan 21, 20260.500.500.490.500.50-1.96%28,985
Jan 20, 20260.490.510.490.510.513.03%27,464
Jan 19, 20260.490.500.480.500.50-62,010
Jan 16, 20260.500.500.500.500.50-1.00%3,164
Jan 15, 20260.500.520.500.500.50-1.96%33,653
Jan 14, 20260.500.520.500.510.514.08%94,992
Jan 13, 20260.500.510.480.490.492.08%63,180
Jan 12, 20260.500.500.480.480.480.52%71,830
Jan 9, 20260.470.490.470.480.48-3.54%42,976
Jan 8, 20260.480.500.480.500.504.21%60,278
Jan 7, 20260.470.480.470.480.48-29,341
Jan 6, 20260.480.480.480.480.48-2.06%11,081
Jan 5, 20260.480.490.480.490.49-1.02%32,493
Jan 2, 20260.510.510.490.490.49-3.92%50,300
Dec 31, 20250.420.510.420.510.5113.33%52,623
Dec 30, 20250.430.470.430.450.452.27%84,639
Dec 29, 20250.480.480.420.440.44-8.33%108,605
Dec 24, 20250.510.530.480.480.48-5.88%226,803
Dec 23, 20250.500.550.500.510.512.00%213,036
Dec 22, 20250.400.550.400.500.5025.00%711,968
Dec 19, 20250.370.420.370.400.403.90%143,938
Dec 18, 20250.360.390.360.390.398.45%70,787
Dec 17, 20250.360.380.350.360.36-1.39%310,109
Dec 16, 20250.340.360.330.360.365.88%142,117
Dec 15, 20250.340.350.320.340.343.03%855,983
Dec 12, 20250.320.350.320.330.334.76%134,150
Dec 11, 20250.320.330.310.320.32-5.97%230,038
Dec 10, 20250.320.340.320.340.344.69%56,201
Dec 9, 20250.330.340.320.320.32-4.48%57,252
Dec 8, 20250.320.340.320.340.346.35%69,074
Dec 5, 20250.320.330.320.320.32-24,505
Dec 4, 20250.320.320.310.320.32-253,309
Dec 3, 20250.320.320.320.320.32-1.56%73,535
Dec 2, 20250.320.330.310.320.32-24,610
Dec 1, 20250.330.330.320.320.32-15,154
Nov 28, 20250.330.340.320.320.32-4.48%31,380
Nov 27, 20250.330.340.330.340.34-4.29%7,000
Nov 26, 20250.360.370.330.350.35-2.78%119,284
Nov 25, 20250.300.370.300.360.3620.00%335,536
Nov 24, 20250.280.300.260.300.309.09%106,464
Nov 21, 20250.270.290.260.280.28-5.17%25,319
Nov 20, 20250.310.320.270.290.29-6.45%128,673
Nov 19, 20250.310.320.310.310.31-44,392
Nov 18, 20250.310.330.310.310.31-1.59%64,030
Nov 17, 20250.320.320.310.320.32-1.56%41,969
Nov 14, 20250.320.320.310.320.32-12,232
Nov 13, 20250.320.360.320.320.32-1.54%62,083
Nov 12, 20250.320.330.320.330.333.17%34,982
Nov 11, 20250.340.340.320.320.32-5.97%41,369
Nov 10, 20250.330.350.330.340.34-1.47%18,896
Nov 7, 20250.330.350.320.340.344.62%189,179
Nov 6, 20250.320.330.320.330.33-16,066
Nov 5, 20250.330.330.330.330.33-20,539
Nov 4, 20250.330.330.320.330.331.56%47,515
Nov 3, 20250.340.340.320.320.32-5.88%67,143
Oct 31, 20250.350.350.340.340.34-1.45%21,303
Oct 30, 20250.350.360.340.350.35-1.43%88,039
Oct 29, 20250.350.360.350.350.35-2.78%42,610
Oct 28, 20250.360.360.360.360.36-1.37%72,320
Oct 27, 20250.360.370.360.370.37-1.35%17,474
Oct 24, 20250.380.380.370.370.37-1.33%9,595
Oct 23, 20250.380.380.370.380.384.17%69,527
Oct 22, 20250.380.380.360.360.36-4.00%63,900
Oct 21, 20250.380.400.370.380.38-89,691
Oct 20, 20250.380.380.370.380.38-1.32%57,397
Oct 17, 20250.380.390.380.380.38-25,402
Oct 16, 20250.370.380.370.380.381.33%85,818
Oct 15, 20250.380.380.370.380.38-1.32%52,245
Oct 14, 20250.390.390.380.380.381.33%21,708