Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.940	14.000	13.695	13.860	11.859	82,923
2024-02-29	13.810	14.000	13.750	13.850	11.850	586,842
2024-02-28	13.790	13.880	13.710	13.820	11.825	186,265
2024-02-27	13.820	14.100	13.820	14.000	11.915	165,774
2024-02-26	14.140	14.170	13.880	14.000	11.915	178,234
2024-02-23	13.720	14.500	13.650	14.010	11.924	416,578
2024-02-22	13.720	13.930	13.470	13.670	11.635	171,576
2024-02-21	13.760	13.940	13.750	13.920	11.847	109,369
2024-02-20	13.950	14.000	13.735	13.840	11.779	75,196
2024-02-16	13.780	13.970	13.630	13.970	11.890	160,753
2024-02-15	13.900	14.120	13.830	13.910	11.839	218,506
2024-02-14	13.400	14.000	13.370	13.930	11.856	519,699
2024-02-13	13.450	13.510	13.225	13.310	11.328	155,037
2024-02-12	13.550	13.770	13.440	13.720	11.677	107,255
2024-02-09	13.340	13.580	13.340	13.500	11.490	78,875
2024-02-08	13.380	13.470	13.250	13.430	11.430	99,947
2024-02-07	13.390	13.460	13.270	13.310	11.328	153,961
2024-02-06	13.160	13.425	13.090	13.340	11.354	173,714
2024-02-05	13.640	13.640	13.330	13.350	11.362	119,013
2024-02-02	13.690	13.690	13.460	13.610	11.583	189,017
2024-02-01	13.660	13.750	13.410	13.720	11.677	180,375
2024-01-31	13.740	13.780	13.570	13.590	11.566	148,347
2024-01-30	13.780	13.845	13.650	13.760	11.711	73,963
2024-01-29	13.860	13.960	13.740	13.900	11.767	106,889
2024-01-26	13.840	13.850	13.670	13.830	11.708	104,179
2024-01-25	13.760	13.890	13.660	13.810	11.691	373,994
2024-01-24	13.950	13.960	13.600	13.700	11.598	154,385
2024-01-23	13.870	13.970	13.750	13.880	11.750	115,064
2024-01-22	13.810	13.940	13.660	13.870	11.742	123,921
2024-01-19	13.710	13.850	13.560	13.810	11.691	166,205
2024-01-18	13.950	13.950	13.600	13.760	11.649	125,238
2024-01-17	13.770	13.850	13.640	13.760	11.649	172,320
2024-01-16	13.850	13.940	13.760	13.940	11.801	79,496
2024-01-15	13.750	13.920	13.720	13.880	11.750	67,153
2024-01-12	13.900	14.050	13.720	13.830	11.708	101,589
2024-01-11	13.720	14.000	13.550	13.990	11.844	128,645
2024-01-10	13.840	13.840	13.640	13.720	11.615	132,235
2024-01-09	13.900	13.900	13.740	13.790	11.674	128,558
2024-01-08	13.920	14.020	13.850	13.980	11.835	140,205
2024-01-05	13.810	13.950	13.750	13.900	11.767	123,201
2024-01-04	13.560	13.830	13.530	13.830	11.708	154,763
2024-01-03	13.610	13.680	13.500	13.630	11.539	143,852
2024-01-02	13.720	13.820	13.600	13.690	11.590	165,983
2023-12-29	13.790	13.880	13.750	13.800	11.683	102,055
2023-12-28	13.740	13.860	13.720	13.820	11.700	94,328
2023-12-27	13.740	13.920	13.740	13.850	11.662	105,027
2023-12-22	13.760	13.950	13.760	13.830	11.646	97,708
2023-12-21	13.750	13.870	13.620	13.770	11.595	206,769
2023-12-20	13.620	13.880	13.550	13.700	11.536	256,546
2023-12-19	13.670	13.720	13.550	13.700	11.536	127,727
2023-12-18	13.760	13.760	13.470	13.590	11.443	220,649
2023-12-15	13.890	14.000	13.610	13.720	11.553	1,774,590
2023-12-14	14.200	14.270	13.920	13.980	11.772	236,503
2023-12-13	13.200	13.990	13.040	13.990	11.780	300,671
2023-12-12	13.200	13.230	13.050	13.160	11.081	215,298
2023-12-11	13.380	13.425	13.120	13.200	11.115	229,046
2023-12-08	13.350	13.480	13.250	13.420	11.300	208,209
2023-12-07	13.410	13.530	13.220	13.320	11.216	321,751
2023-12-06	13.380	13.580	13.350	13.470	11.342	207,845
2023-12-05	13.310	13.480	13.260	13.350	11.241	148,943

← NewerPage 12 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.