Crombie Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.180	14.240	14.010	14.180	12.480	106,798
2024-08-21	14.000	14.220	14.000	14.220	12.515	167,407
2024-08-20	14.010	14.120	13.960	13.990	12.313	68,046
2024-08-19	13.850	14.130	13.850	14.030	12.348	144,904
2024-08-16	13.950	13.970	13.870	13.920	12.251	63,681
2024-08-15	13.840	14.000	13.830	13.900	12.233	145,760
2024-08-14	13.770	13.890	13.690	13.840	12.181	99,502
2024-08-13	13.810	13.960	13.760	13.780	12.128	140,796
2024-08-12	13.980	14.020	13.730	13.770	12.119	90,242
2024-08-09	13.830	13.890	13.630	13.860	12.198	71,838
2024-08-08	13.840	13.940	13.660	13.820	12.163	197,854
2024-08-07	13.920	14.000	13.760	13.840	12.181	99,462
2024-08-06	13.430	13.920	13.250	13.820	12.163	241,643
2024-08-02	13.580	13.840	13.450	13.840	12.181	123,730
2024-08-01	13.670	13.830	13.610	13.690	12.049	240,483
2024-07-31	13.840	13.910	13.640	13.640	12.005	241,732
2024-07-30	13.870	13.910	13.780	13.840	12.116	78,894
2024-07-29	13.930	13.955	13.710	13.810	12.089	113,784
2024-07-26	13.940	14.030	13.780	13.860	12.133	124,025
2024-07-25	13.810	14.030	13.780	13.810	12.089	151,485
2024-07-24	13.930	14.070	13.850	13.850	12.124	123,914
2024-07-23	13.800	13.960	13.720	13.900	12.168	93,367
2024-07-22	13.490	13.870	13.490	13.810	12.089	208,031
2024-07-19	13.470	13.490	13.400	13.470	11.792	57,122
2024-07-18	13.430	13.590	13.370	13.450	11.774	77,717
2024-07-17	13.270	13.480	13.270	13.410	11.739	60,713
2024-07-16	13.350	13.460	13.220	13.370	11.704	173,410
2024-07-15	13.210	13.440	13.090	13.340	11.678	172,196
2024-07-12	13.070	13.220	13.000	13.160	11.520	183,688
2024-07-11	12.830	13.110	12.820	13.070	11.441	140,806
2024-07-10	12.850	12.850	12.760	12.790	11.196	81,836
2024-07-09	12.850	12.880	12.770	12.830	11.231	106,227
2024-07-08	12.660	12.880	12.550	12.860	11.258	207,568
2024-07-05	12.710	12.840	12.620	12.620	11.048	140,339
2024-07-04	12.640	12.730	12.640	12.690	11.109	61,448
2024-07-03	12.800	12.890	12.650	12.690	11.109	159,993
2024-07-02	12.610	12.890	12.610	12.800	11.205	260,092
2024-06-28	12.650	12.840	12.480	12.750	11.161	247,090
2024-06-27	12.450	12.640	12.420	12.620	10.983	189,392
2024-06-26	12.490	12.580	12.370	12.480	10.861	175,557
2024-06-25	12.620	12.640	12.400	12.470	10.852	155,185
2024-06-24	12.270	12.680	12.270	12.670	11.026	228,484
2024-06-21	12.490	12.490	12.250	12.300	10.704	350,615
2024-06-20	12.380	12.480	12.300	12.410	10.800	333,025
2024-06-19	12.360	12.450	12.310	12.340	10.739	82,872
2024-06-18	12.420	12.520	12.350	12.380	10.774	102,481
2024-06-17	12.460	12.530	12.330	12.450	10.835	155,319
2024-06-14	12.590	12.640	12.450	12.510	10.887	102,723
2024-06-13	12.550	12.710	12.550	12.620	10.983	129,941
2024-06-12	12.550	12.710	12.490	12.610	10.974	103,554
2024-06-11	12.650	12.660	12.490	12.530	10.904	163,653
2024-06-10	12.640	12.740	12.550	12.660	11.018	190,661
2024-06-07	12.740	12.790	12.650	12.720	11.070	280,271
2024-06-06	12.800	12.900	12.720	12.840	11.174	447,628
2024-06-05	12.580	12.820	12.530	12.810	11.148	274,232
2024-06-04	12.670	12.670	12.450	12.520	10.896	206,498
2024-06-03	12.630	12.700	12.520	12.680	11.035	170,014
2024-05-31	12.640	12.670	12.490	12.620	10.983	236,156
2024-05-30	12.560	12.650	12.540	12.620	10.918	158,123
2024-05-29	12.520	12.580	12.430	12.530	10.840	125,167

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0760 CAD
2026-08-31	0.0760 CAD
2026-07-31	0.0760 CAD
2026-06-30	0.0760 CAD
2026-05-29	0.0760 CAD
2026-04-30	0.0750 CAD
2026-03-31	0.0750 CAD
2026-02-27	0.0750 CAD
2026-01-30	0.0750 CAD
2025-12-31	0.0750 CAD
2025-11-28	0.0750 CAD
2025-10-31	0.0750 CAD
2025-09-29	0.0750 CAD
2025-08-29	0.0750 CAD
2025-07-31	0.0740 CAD
2025-06-30	0.0740 CAD
2025-05-30	0.0740 CAD
2025-04-30	0.0740 CAD
2025-03-31	0.0740 CAD
2025-02-28	0.0740 CAD
2025-01-31	0.0740 CAD
2024-12-31	0.0740 CAD
2024-11-29	0.0740 CAD
2024-10-31	0.0740 CAD
2024-09-27	0.0740 CAD
2024-08-30	0.0740 CAD
2024-07-31	0.0740 CAD
2024-06-28	0.0740 CAD
2024-05-31	0.0740 CAD
2024-04-29	0.0740 CAD
2024-03-27	0.0740 CAD
2024-02-28	0.0740 CAD
2024-01-30	0.0740 CAD
2023-12-28	0.0740 CAD
2023-11-29	0.0740 CAD
2023-10-30	0.0740 CAD
2023-09-28	0.0740 CAD
2023-08-30	0.0740 CAD
2023-07-28	0.0740 CAD
2023-06-29	0.0740 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.