Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	14.900	14.990	14.840	14.890	11.939	162,697
2023-03-17	15.200	15.260	14.860	14.890	11.939	311,948
2023-03-16	15.120	15.350	14.870	15.250	12.227	318,021
2023-03-15	15.390	15.540	15.120	15.160	12.155	212,151
2023-03-14	15.380	15.640	15.380	15.600	12.508	187,639
2023-03-13	15.250	15.580	15.200	15.390	12.339	193,673
2023-03-10	15.760	15.760	15.370	15.400	12.348	159,861
2023-03-09	15.970	15.970	15.740	15.750	12.628	108,315
2023-03-08	15.970	16.180	15.920	15.940	12.780	103,255
2023-03-07	16.110	16.110	15.870	15.950	12.788	118,302
2023-03-06	16.230	16.230	16.060	16.120	12.925	84,459
2023-03-03	16.050	16.200	16.050	16.050	12.869	64,844
2023-03-02	15.880	16.100	15.850	16.020	12.845	66,029
2023-03-01	16.130	16.280	15.930	15.940	12.780	148,157
2023-02-28	16.170	16.330	16.020	16.150	12.949	291,807
2023-02-27	16.200	16.360	16.140	16.190	12.981	138,752
2023-02-24	16.000	16.265	16.000	16.200	12.930	131,923
2023-02-23	16.140	16.340	16.050	16.100	12.850	91,791
2023-02-22	16.190	16.345	16.120	16.130	12.874	132,077
2023-02-21	16.280	16.320	16.060	16.210	12.938	123,516
2023-02-17	16.110	16.380	16.100	16.350	13.049	345,089
2023-02-16	16.130	16.190	15.990	16.140	12.882	88,949
2023-02-15	16.100	16.260	15.940	16.210	12.938	148,551
2023-02-14	16.110	16.200	15.900	16.100	12.850	170,528
2023-02-13	16.180	16.180	15.990	16.080	12.834	100,744
2023-02-10	16.000	16.080	15.890	16.030	12.794	108,622
2023-02-09	16.000	16.210	15.980	16.110	12.858	150,291
2023-02-08	15.990	16.020	15.840	16.020	12.786	164,281
2023-02-07	16.160	16.160	15.810	15.980	12.754	308,824
2023-02-06	16.340	16.340	16.000	16.170	12.906	138,472
2023-02-03	16.410	16.500	16.340	16.410	13.097	170,033
2023-02-02	16.480	16.740	16.480	16.580	13.233	219,692
2023-02-01	16.560	16.560	16.300	16.370	13.065	484,361
2023-01-31	16.610	16.690	16.470	16.520	13.185	185,805
2023-01-30	16.500	16.750	16.470	16.620	13.265	125,239
2023-01-27	16.670	16.800	16.660	16.700	13.270	81,197
2023-01-26	16.830	16.880	16.660	16.720	13.285	58,946
2023-01-25	16.700	16.840	16.640	16.780	13.333	65,259
2023-01-24	16.900	17.070	16.760	16.820	13.365	110,502
2023-01-23	16.740	17.035	16.720	16.920	13.444	147,312
2023-01-20	16.590	16.850	16.520	16.730	13.293	80,283
2023-01-19	16.780	16.860	16.620	16.620	13.206	105,506
2023-01-18	16.900	17.030	16.810	16.810	13.357	137,812
2023-01-17	16.750	16.900	16.650	16.900	13.429	73,469
2023-01-16	16.770	16.800	16.670	16.740	13.301	29,739
2023-01-13	16.520	16.770	16.410	16.770	13.325	121,852
2023-01-12	16.580	16.620	16.440	16.620	13.206	138,206
2023-01-11	16.080	16.520	16.080	16.520	13.127	157,519
2023-01-10	16.070	16.175	16.025	16.110	12.801	136,876
2023-01-09	16.060	16.150	15.960	16.070	12.769	123,320
2023-01-06	16.140	16.190	16.035	16.110	12.801	238,609
2023-01-05	16.210	16.210	16.000	16.160	12.841	115,843
2023-01-04	16.090	16.380	16.090	16.330	12.976	114,408
2023-01-03	15.970	16.120	15.840	16.030	12.737	146,235
2022-12-30	15.840	15.990	15.830	15.860	12.602	87,053
2022-12-29	15.560	16.040	15.560	15.880	12.618	119,621
2022-12-28	15.910	16.120	15.640	15.670	12.392	117,264
2022-12-23	15.920	16.070	15.900	16.040	12.685	63,478
2022-12-22	16.050	16.380	15.810	15.940	12.606	133,455
2022-12-21	15.640	16.170	15.640	16.170	12.788	226,711

← NewerPage 16 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.