Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.470	13.510	13.310	13.390	11.075	130,637
2023-09-08	13.700	13.750	13.410	13.420	11.099	142,039
2023-09-07	13.560	13.670	13.440	13.650	11.290	115,814
2023-09-06	13.450	13.600	13.410	13.540	11.199	119,648
2023-09-05	13.470	13.560	13.440	13.490	11.157	97,028
2023-09-01	13.390	13.540	13.300	13.520	11.182	138,390
2023-08-31	13.610	13.620	13.300	13.340	11.033	360,916
2023-08-30	13.650	13.660	13.490	13.560	11.215	146,909
2023-08-29	13.390	13.650	13.350	13.620	11.204	135,984
2023-08-28	13.090	13.380	13.090	13.360	10.990	141,105
2023-08-25	12.960	13.160	12.960	13.080	10.759	86,918
2023-08-24	12.950	13.120	12.860	12.930	10.636	116,042
2023-08-23	12.800	13.020	12.750	13.000	10.694	106,168
2023-08-22	12.750	12.800	12.660	12.760	10.496	99,589
2023-08-21	13.000	13.010	12.720	12.740	10.480	147,036
2023-08-18	12.970	13.110	12.920	12.980	10.677	142,401
2023-08-17	12.960	13.120	12.960	13.000	10.694	113,655
2023-08-16	13.000	13.150	12.900	12.980	10.677	116,121
2023-08-15	13.240	13.240	13.000	13.050	10.735	207,132
2023-08-14	13.560	13.590	13.260	13.310	10.949	140,199
2023-08-11	13.690	13.780	13.410	13.610	11.195	177,587
2023-08-10	13.980	14.040	13.590	13.780	11.335	156,847
2023-08-09	13.570	13.700	13.560	13.700	11.269	121,093
2023-08-08	13.750	13.800	13.580	13.640	11.220	95,207
2023-08-04	13.580	13.780	13.540	13.740	11.302	105,983
2023-08-03	13.640	13.640	13.490	13.580	11.171	116,842
2023-08-02	13.790	13.820	13.680	13.680	11.253	79,546
2023-08-01	13.870	13.900	13.755	13.790	11.343	91,452
2023-07-31	13.880	13.990	13.850	13.930	11.459	170,579
2023-07-28	14.060	14.060	13.720	13.860	11.401	135,487
2023-07-27	14.260	14.270	14.050	14.060	11.505	230,666
2023-07-26	14.250	14.300	14.150	14.270	11.676	284,106
2023-07-25	13.980	14.240	13.870	14.210	11.627	226,553
2023-07-24	13.920	14.000	13.850	13.970	11.431	149,388
2023-07-21	13.780	13.880	13.670	13.860	11.341	97,730
2023-07-20	13.870	13.950	13.730	13.780	11.276	87,912
2023-07-19	13.740	13.880	13.710	13.870	11.349	127,989
2023-07-18	13.640	13.690	13.505	13.660	11.177	148,898
2023-07-17	13.770	13.820	13.640	13.660	11.177	145,731
2023-07-14	13.720	13.810	13.530	13.800	11.292	264,079
2023-07-13	13.790	13.820	13.710	13.780	11.276	154,523
2023-07-12	13.820	13.880	13.670	13.770	11.267	286,967
2023-07-11	13.830	13.850	13.670	13.750	11.251	108,046
2023-07-10	13.890	13.890	13.700	13.780	11.276	195,189
2023-07-07	13.930	14.000	13.840	13.900	11.374	141,652
2023-07-06	14.120	14.130	13.770	13.980	11.439	211,022
2023-07-05	13.740	14.210	13.670	14.150	11.578	419,744
2023-07-04	13.610	13.970	13.610	13.740	11.243	69,641
2023-06-30	13.470	13.690	13.430	13.680	11.194	207,269
2023-06-29	13.330	13.430	13.180	13.390	10.956	86,158
2023-06-28	13.470	13.550	13.340	13.460	10.953	109,315
2023-06-27	13.250	13.470	13.020	13.470	10.961	157,472
2023-06-26	13.180	13.820	13.180	13.290	10.815	106,027
2023-06-23	13.320	13.400	13.180	13.210	10.750	153,956
2023-06-22	13.740	13.750	13.320	13.340	10.856	250,981
2023-06-21	14.050	14.050	13.770	13.790	11.222	254,694
2023-06-20	14.170	14.170	14.020	14.100	11.474	133,566
2023-06-19	14.110	14.250	14.110	14.180	11.539	90,107
2023-06-16	14.440	14.470	14.190	14.250	11.596	338,286
2023-06-15	14.460	14.510	14.320	14.370	11.694	109,241

← NewerPage 14 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.