Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.400	15.570	15.360	15.570	12.313	110,817
2022-12-19	15.890	15.920	15.490	15.490	12.250	97,730
2022-12-16	15.990	16.050	15.840	15.850	12.535	301,184
2022-12-15	16.070	16.220	15.940	16.080	12.717	68,409
2022-12-14	16.010	16.310	16.000	16.140	12.764	89,878
2022-12-13	16.200	16.200	15.870	16.100	12.732	95,289
2022-12-12	16.010	16.080	15.830	15.920	12.590	55,521
2022-12-09	15.920	16.050	15.900	16.040	12.685	106,248
2022-12-08	16.190	16.260	15.940	16.000	12.653	146,021
2022-12-07	16.100	16.220	16.050	16.150	12.772	157,589
2022-12-06	16.000	16.210	16.000	16.090	12.725	111,253
2022-12-05	16.230	16.230	16.050	16.060	12.701	44,686
2022-12-02	16.250	16.300	16.100	16.100	12.732	89,106
2022-12-01	16.470	16.470	16.290	16.310	12.899	82,805
2022-11-30	16.230	16.300	16.130	16.270	12.867	151,815
2022-11-29	16.130	16.335	16.060	16.320	12.906	42,207
2022-11-28	16.220	16.330	16.120	16.210	12.761	94,641
2022-11-25	16.230	16.440	16.230	16.440	12.942	77,290
2022-11-24	16.200	16.320	16.200	16.300	12.832	59,116
2022-11-23	16.390	16.390	16.090	16.260	12.800	64,895
2022-11-22	16.090	16.390	15.960	16.340	12.863	147,140
2022-11-21	15.960	16.190	15.960	16.070	12.651	59,515
2022-11-18	15.980	16.180	15.900	16.140	12.706	171,268
2022-11-17	15.430	15.960	15.430	15.920	12.533	166,842
2022-11-16	15.620	15.750	15.600	15.640	12.312	78,093
2022-11-15	15.880	15.940	15.720	15.720	12.375	85,971
2022-11-14	15.950	16.040	15.720	15.760	12.407	152,636
2022-11-11	15.990	16.050	15.840	15.980	12.580	86,632
2022-11-10	15.550	15.900	15.470	15.890	12.509	305,229
2022-11-09	15.500	15.600	15.300	15.340	12.076	81,342
2022-11-08	15.600	15.610	15.400	15.580	12.265	153,234
2022-11-07	15.420	15.650	15.280	15.560	12.249	207,511
2022-11-04	15.180	15.180	14.860	15.100	11.887	112,212
2022-11-03	14.840	15.100	14.720	14.960	11.777	173,325
2022-11-02	15.000	15.110	14.850	14.980	11.793	197,267
2022-11-01	15.040	15.200	14.920	15.040	11.840	92,848
2022-10-31	15.010	15.050	14.900	14.910	11.738	138,700
2022-10-28	15.040	15.170	14.950	15.140	11.919	77,364
2022-10-27	15.110	15.300	15.070	15.140	11.860	107,575
2022-10-26	14.790	15.140	14.740	15.120	11.845	316,121
2022-10-25	14.450	14.860	14.450	14.760	11.563	307,542
2022-10-24	14.550	14.630	14.415	14.610	11.445	253,979
2022-10-21	14.300	14.555	14.120	14.520	11.375	183,331
2022-10-20	14.300	14.500	14.300	14.330	11.226	146,887
2022-10-19	14.550	14.550	14.180	14.350	11.241	141,699
2022-10-18	14.790	14.990	14.450	14.690	11.508	251,644
2022-10-17	14.380	14.700	14.380	14.690	11.508	187,265
2022-10-14	14.340	14.510	14.170	14.220	11.140	140,207
2022-10-13	13.780	14.360	13.690	14.320	11.218	159,964
2022-10-12	13.780	14.160	13.680	13.970	10.944	186,352
2022-10-11	14.000	14.065	13.760	13.820	10.826	177,845
2022-10-07	14.030	14.150	13.890	14.080	11.030	155,989
2022-10-06	14.500	14.540	14.070	14.130	11.069	206,936
2022-10-05	14.670	14.870	14.370	14.500	11.359	150,819
2022-10-04	14.670	14.850	14.600	14.810	11.602	187,258
2022-10-03	14.280	14.600	14.240	14.550	11.398	187,750
2022-09-30	13.950	14.350	13.950	14.260	11.171	281,866
2022-09-29	14.180	14.180	13.900	13.910	10.897	168,815
2022-09-28	13.940	14.290	13.800	14.230	11.147	205,774
2022-09-27	14.330	14.360	13.990	14.000	10.909	177,386

← NewerPage 17 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.