Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.800	12.800	12.560	12.610	10.910	182,027
2024-05-27	12.840	12.880	12.800	12.830	11.100	41,091
2024-05-24	12.860	12.930	12.790	12.840	11.109	101,905
2024-05-23	12.970	12.970	12.760	12.870	11.135	93,053
2024-05-22	13.000	13.090	12.890	12.930	11.187	98,991
2024-05-21	12.870	13.050	12.870	12.990	11.238	77,970
2024-05-17	13.070	13.070	12.900	12.990	11.238	63,638
2024-05-16	13.010	13.030	12.950	13.010	11.256	86,457
2024-05-15	13.130	13.150	12.950	12.980	11.230	114,816
2024-05-14	13.030	13.030	12.890	12.990	11.238	86,157
2024-05-13	12.950	13.050	12.860	12.990	11.238	106,335
2024-05-10	12.900	12.990	12.790	12.940	11.195	169,080
2024-05-09	12.630	12.870	12.620	12.810	11.083	261,849
2024-05-08	12.720	12.990	12.660	12.970	11.221	312,105
2024-05-07	12.890	12.890	12.730	12.760	11.039	112,151
2024-05-06	12.890	12.950	12.800	12.830	11.100	109,739
2024-05-03	13.010	13.090	12.810	12.830	11.100	118,270
2024-05-02	12.850	12.900	12.710	12.840	11.109	144,019
2024-05-01	12.810	12.860	12.700	12.740	11.022	106,391
2024-04-30	12.610	12.920	12.600	12.850	11.117	304,535
2024-04-29	12.860	12.950	12.550	12.650	10.944	254,771
2024-04-26	12.840	12.980	12.840	12.920	11.114	98,133
2024-04-25	12.820	12.920	12.740	12.830	11.036	82,992
2024-04-24	13.050	13.170	12.940	12.980	11.165	170,119
2024-04-23	13.100	13.210	13.030	13.080	11.252	88,473
2024-04-22	12.910	13.120	12.900	13.090	11.260	131,640
2024-04-19	12.750	12.940	12.730	12.870	11.071	85,262
2024-04-18	12.780	12.930	12.760	12.800	11.011	204,410
2024-04-17	12.750	12.920	12.740	12.840	11.045	184,518
2024-04-16	12.870	12.920	12.780	12.820	11.028	125,803
2024-04-15	13.030	13.030	12.850	12.880	11.079	80,191
2024-04-12	13.250	13.250	12.790	12.920	11.114	189,026
2024-04-11	13.490	13.490	13.060	13.170	11.329	421,210
2024-04-10	13.320	13.460	13.250	13.430	11.553	170,781
2024-04-09	13.730	13.730	13.570	13.630	11.725	142,750
2024-04-08	13.450	13.640	13.230	13.640	11.733	658,851
2024-04-05	13.380	13.480	13.280	13.390	11.518	243,407
2024-04-04	13.290	13.600	13.290	13.360	11.492	149,437
2024-04-03	13.630	13.720	13.490	13.510	11.621	148,306
2024-04-02	13.610	13.760	13.510	13.580	11.682	120,526
2024-04-01	13.700	13.930	13.600	13.670	11.759	150,402
2024-03-28	14.010	14.140	13.570	13.690	11.776	467,463
2024-03-27	13.870	14.170	13.870	13.990	12.034	109,518
2024-03-26	13.900	14.070	13.880	13.890	11.885	107,783
2024-03-25	13.920	14.110	13.900	13.920	11.910	88,977
2024-03-22	14.170	14.280	13.900	13.950	11.936	189,875
2024-03-21	13.960	14.175	13.960	14.150	12.107	114,126
2024-03-20	13.960	14.080	13.900	14.010	11.987	79,300
2024-03-19	14.010	14.100	13.850	13.950	11.936	150,797
2024-03-18	13.980	14.070	13.820	14.030	12.004	74,103
2024-03-15	13.950	14.000	13.830	13.870	11.868	269,582
2024-03-14	13.990	13.990	13.770	13.910	11.902	124,934
2024-03-13	14.080	14.155	13.910	13.910	11.902	119,248
2024-03-12	14.090	14.170	13.950	14.030	12.004	152,784
2024-03-11	14.280	14.280	14.060	14.170	12.124	76,751
2024-03-08	14.090	14.300	13.880	14.280	12.218	130,060
2024-03-07	13.910	14.140	13.850	14.090	12.056	232,286
2024-03-06	13.970	14.130	13.780	13.840	11.842	131,122
2024-03-05	13.810	14.010	13.810	13.940	11.927	99,503
2024-03-04	13.940	13.965	13.710	13.890	11.885	115,696

← NewerPage 11 of 21 · 1,258 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.