Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.530	14.630	14.470	14.520	11.816	149,274
2023-06-13	14.450	14.630	14.450	14.530	11.824	169,425
2023-06-12	14.500	14.530	14.430	14.460	11.767	79,460
2023-06-09	14.580	14.660	14.510	14.520	11.816	81,164
2023-06-08	14.700	14.930	14.470	14.620	11.897	137,709
2023-06-07	14.630	14.840	14.630	14.740	11.995	95,261
2023-06-06	14.470	14.630	14.370	14.620	11.897	145,494
2023-06-05	14.350	14.550	14.350	14.420	11.734	91,471
2023-06-02	14.340	14.480	14.230	14.460	11.767	256,995
2023-06-01	14.270	14.350	14.160	14.220	11.572	181,376
2023-05-31	14.550	14.550	14.230	14.300	11.637	341,225
2023-05-30	14.800	14.800	14.520	14.560	11.848	120,186
2023-05-29	14.730	14.995	14.730	14.950	12.105	78,350
2023-05-26	14.810	14.980	14.810	14.810	11.992	56,350
2023-05-25	14.800	14.960	14.750	14.810	11.992	65,264
2023-05-24	14.960	14.960	14.800	14.820	12.000	71,625
2023-05-23	15.000	15.190	14.760	15.040	12.178	124,424
2023-05-19	15.190	15.190	15.050	15.080	12.211	68,669
2023-05-18	15.270	15.310	15.085	15.160	12.275	81,338
2023-05-17	15.600	15.690	15.160	15.270	12.365	86,609
2023-05-16	15.560	15.560	15.320	15.450	12.510	145,858
2023-05-15	15.410	15.690	15.410	15.650	12.672	101,770
2023-05-12	15.510	15.570	15.400	15.520	12.567	108,385
2023-05-11	14.760	15.510	14.760	15.500	12.551	186,930
2023-05-10	15.000	15.230	14.920	15.170	12.284	122,367
2023-05-09	15.170	15.230	15.010	15.070	12.203	115,755
2023-05-08	15.200	15.330	15.200	15.330	12.413	81,112
2023-05-05	15.140	15.330	15.140	15.250	12.348	141,429
2023-05-04	15.130	15.200	15.080	15.120	12.243	84,581
2023-05-03	15.190	15.360	15.150	15.160	12.275	134,452
2023-05-02	15.370	15.370	15.090	15.180	12.292	122,965
2023-05-01	15.400	15.470	15.240	15.400	12.470	152,095
2023-04-28	15.490	15.500	15.350	15.420	12.486	268,757
2023-04-27	15.340	15.475	15.250	15.410	12.478	147,752
2023-04-26	15.620	15.640	15.365	15.410	12.418	187,227
2023-04-25	15.570	15.640	15.490	15.500	12.491	78,411
2023-04-24	15.670	15.720	15.550	15.590	12.563	89,714
2023-04-21	15.550	15.700	15.400	15.670	12.628	218,719
2023-04-20	15.410	15.600	15.410	15.540	12.523	209,419
2023-04-19	15.510	15.540	15.400	15.460	12.458	97,099
2023-04-18	15.710	15.780	15.490	15.600	12.571	93,510
2023-04-17	15.520	15.690	15.490	15.690	12.644	163,656
2023-04-14	15.620	15.650	15.530	15.570	12.547	53,091
2023-04-13	15.700	15.700	15.520	15.610	12.579	97,344
2023-04-12	15.610	15.740	15.500	15.670	12.628	166,475
2023-04-11	15.410	15.530	15.220	15.520	12.507	145,226
2023-04-10	15.150	15.420	15.040	15.360	12.378	141,996
2023-04-06	15.140	15.260	15.020	15.250	12.289	173,886
2023-04-05	15.030	15.210	15.020	15.180	12.233	174,953
2023-04-04	15.340	15.340	15.000	15.150	12.208	139,400
2023-04-03	15.300	15.365	15.050	15.240	12.281	153,971
2023-03-31	15.480	15.490	14.980	15.240	12.281	443,932
2023-03-30	14.720	14.950	14.670	14.920	12.023	165,054
2023-03-29	14.500	14.740	14.500	14.710	11.794	436,660
2023-03-28	14.620	14.710	14.350	14.390	11.538	269,895
2023-03-27	14.640	14.810	14.580	14.700	11.786	186,849
2023-03-24	14.190	14.520	14.190	14.490	11.618	112,147
2023-03-23	14.510	14.590	14.250	14.300	11.466	134,889
2023-03-22	14.750	14.750	14.480	14.500	11.626	124,090
2023-03-21	15.000	15.050	14.800	14.830	11.890	83,895

← NewerPage 15 of 21 · 1,259 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.