Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.610	14.710	14.160	14.230	11.089	315,143
2022-09-23	15.000	15.000	14.590	14.690	11.447	417,833
2022-09-22	15.480	15.480	15.010	15.060	11.735	207,690
2022-09-21	15.500	15.610	15.360	15.390	11.992	122,487
2022-09-20	15.740	15.850	15.400	15.490	12.070	147,092
2022-09-19	15.640	15.920	15.640	15.890	12.382	103,831
2022-09-16	15.650	15.800	15.600	15.790	12.304	392,454
2022-09-15	15.810	15.920	15.670	15.720	12.250	181,537
2022-09-14	15.670	15.850	15.520	15.760	12.281	381,016
2022-09-13	15.900	15.910	15.650	15.720	12.250	212,743
2022-09-12	15.690	16.000	15.690	15.960	12.437	185,621
2022-09-09	15.520	15.660	15.400	15.640	12.187	128,356
2022-09-08	15.420	15.580	15.395	15.480	12.063	165,282
2022-09-07	15.480	15.600	15.350	15.540	12.109	80,022
2022-09-06	15.490	15.570	15.260	15.410	12.008	112,609
2022-09-02	15.400	15.580	15.280	15.490	12.070	150,739
2022-09-01	15.490	15.490	15.240	15.290	11.915	138,577
2022-08-31	15.750	15.770	15.510	15.550	12.117	357,980
2022-08-30	15.990	16.040	15.780	15.780	12.296	96,554
2022-08-29	15.990	16.140	15.880	15.940	12.363	121,521
2022-08-26	16.320	16.320	16.020	16.020	12.425	80,359
2022-08-25	16.190	16.350	16.160	16.280	12.627	60,092
2022-08-24	16.100	16.330	16.010	16.160	12.534	141,319
2022-08-23	16.390	16.520	16.040	16.040	12.441	168,009
2022-08-22	16.490	16.610	16.370	16.430	12.743	123,755
2022-08-19	16.540	16.610	16.430	16.540	12.829	132,202
2022-08-18	16.590	16.680	16.550	16.630	12.899	86,573
2022-08-17	16.590	16.640	16.460	16.600	12.875	102,612
2022-08-16	16.650	16.715	16.540	16.650	12.914	134,817
2022-08-15	16.680	16.840	16.470	16.660	12.922	135,704
2022-08-12	16.700	16.950	16.520	16.770	13.007	140,976
2022-08-11	16.930	16.930	16.350	16.560	12.844	209,887
2022-08-10	16.420	16.850	16.420	16.690	12.945	143,617
2022-08-09	16.590	16.630	16.420	16.520	12.813	234,059
2022-08-08	16.670	16.740	16.300	16.590	12.868	152,452
2022-08-05	16.660	16.820	16.420	16.600	12.875	80,961
2022-08-04	16.460	16.920	16.430	16.690	12.945	228,541
2022-08-03	16.360	16.500	16.315	16.380	12.705	105,279
2022-08-02	16.610	16.610	16.230	16.240	12.596	113,505
2022-07-29	16.120	16.630	16.120	16.590	12.868	99,386
2022-07-28	16.180	16.430	16.100	16.370	12.697	124,359
2022-07-27	16.210	16.290	15.850	16.210	12.515	101,221
2022-07-26	16.210	16.350	16.080	16.180	12.492	162,517
2022-07-25	16.220	16.340	16.140	16.330	12.608	98,449
2022-07-22	16.190	16.280	16.030	16.190	12.500	73,858
2022-07-21	16.080	16.140	15.930	16.140	12.461	90,008
2022-07-20	16.120	16.180	16.030	16.070	12.407	115,722
2022-07-19	15.780	16.080	15.780	16.080	12.415	185,601
2022-07-18	15.720	15.810	15.630	15.730	12.145	72,459
2022-07-15	15.670	15.670	15.490	15.570	12.021	111,451
2022-07-14	15.680	15.710	15.440	15.570	12.021	182,629
2022-07-13	15.780	15.970	15.670	15.910	12.284	150,581
2022-07-12	15.920	15.990	15.820	15.900	12.276	93,096
2022-07-11	16.080	16.080	15.790	15.970	12.330	95,107
2022-07-08	16.230	16.280	16.040	16.160	12.477	139,300
2022-07-07	16.030	16.210	16.030	16.210	12.515	107,147
2022-07-06	16.050	16.210	15.820	16.030	12.376	112,194
2022-07-05	16.010	16.300	15.830	16.140	12.461	332,381
2022-07-04	16.220	16.390	16.110	16.150	12.469	65,425
2022-06-30	15.810	16.180	15.680	16.130	12.454	182,623

← NewerPage 18 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.