Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	13.310	13.480	13.260	13.350	11.241	148,943
2023-12-04	13.250	13.400	13.170	13.330	11.224	160,941
2023-12-01	12.800	13.320	12.790	13.300	11.199	260,755
2023-11-30	12.700	12.920	12.670	12.880	10.846	1,167,997
2023-11-29	13.040	13.040	12.580	12.650	10.652	181,448
2023-11-28	13.080	13.080	12.850	12.920	10.817	129,183
2023-11-27	13.050	13.150	13.030	13.090	10.959	127,003
2023-11-24	13.050	13.110	12.960	13.090	10.959	163,186
2023-11-23	13.190	13.200	13.050	13.140	11.001	66,466
2023-11-22	12.960	13.230	12.890	13.190	11.043	142,339
2023-11-21	13.120	13.230	12.910	12.940	10.834	231,847
2023-11-20	13.190	13.330	13.010	13.230	11.076	222,357
2023-11-17	13.330	13.410	13.220	13.300	11.135	96,463
2023-11-16	13.620	13.620	13.290	13.340	11.169	199,431
2023-11-15	13.760	13.880	13.530	13.560	11.353	159,889
2023-11-14	13.390	13.800	13.150	13.790	11.545	268,250
2023-11-13	13.330	13.390	12.930	12.990	10.876	108,383
2023-11-10	13.170	13.370	12.880	13.370	11.194	330,848
2023-11-09	13.430	13.560	13.190	13.340	11.169	166,080
2023-11-08	13.440	13.630	13.310	13.430	11.244	248,788
2023-11-07	13.450	13.640	13.330	13.430	11.244	321,826
2023-11-06	13.630	13.640	13.260	13.460	11.269	228,388
2023-11-03	13.360	13.780	13.290	13.640	11.420	232,617
2023-11-02	12.870	13.280	12.860	13.270	11.110	402,020
2023-11-01	12.030	12.620	12.030	12.620	10.566	328,177
2023-10-31	12.020	12.200	11.980	12.180	10.197	376,967
2023-10-30	11.910	12.150	11.910	11.960	10.013	194,467
2023-10-27	12.040	12.090	11.810	11.920	9.918	306,125
2023-10-26	11.990	12.185	11.900	11.960	9.951	180,537
2023-10-25	11.960	12.200	11.920	11.990	9.976	158,190
2023-10-24	12.200	12.310	12.150	12.190	10.142	98,800
2023-10-23	12.040	12.310	11.910	12.200	10.151	132,775
2023-10-20	12.300	12.420	12.110	12.110	10.076	130,100
2023-10-19	12.440	12.510	12.290	12.400	10.317	220,508
2023-10-18	12.680	12.680	12.410	12.450	10.359	174,558
2023-10-17	12.560	12.750	12.500	12.620	10.500	117,421
2023-10-16	12.590	12.700	12.300	12.670	10.542	84,499
2023-10-13	12.570	12.570	12.410	12.440	10.350	93,481
2023-10-12	12.430	12.730	12.430	12.510	10.409	145,520
2023-10-11	12.510	12.770	12.430	12.750	10.608	206,477
2023-10-10	12.490	12.610	12.380	12.520	10.417	107,923
2023-10-06	12.280	12.415	11.900	12.390	10.309	171,699
2023-10-05	12.280	12.430	12.010	12.380	10.301	200,995
2023-10-04	11.820	12.080	11.810	12.040	10.018	199,170
2023-10-03	12.050	12.050	11.680	11.860	9.868	280,707
2023-10-02	12.440	12.440	12.140	12.160	10.117	192,404
2023-09-29	12.660	12.715	12.420	12.490	10.392	218,057
2023-09-28	12.390	12.580	12.360	12.530	10.425	164,631
2023-09-27	12.630	12.820	12.325	12.440	10.289	258,678
2023-09-26	12.740	12.900	12.560	12.580	10.405	221,918
2023-09-25	13.230	13.230	12.870	12.880	10.653	150,010
2023-09-22	13.360	13.440	13.230	13.280	10.984	186,661
2023-09-21	13.480	13.645	13.340	13.360	11.050	281,189
2023-09-20	13.520	13.610	13.470	13.530	11.190	116,646
2023-09-19	13.670	13.700	13.440	13.450	11.124	132,880
2023-09-18	13.750	13.810	13.670	13.730	11.356	98,670
2023-09-15	13.840	13.940	13.600	13.830	11.438	569,344
2023-09-14	13.420	13.790	13.350	13.780	11.397	216,015
2023-09-13	13.310	13.530	13.250	13.370	11.058	218,317
2023-09-12	13.340	13.370	13.240	13.310	11.008	90,726

← NewerPage 13 of 21 · 1,256 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.