Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.020	16.020	15.840	15.950	12.315	132,941
2022-06-28	16.050	16.330	15.990	16.000	12.296	116,344
2022-06-27	16.100	16.100	15.950	16.020	12.311	202,972
2022-06-24	16.000	16.180	15.620	16.050	12.335	133,362
2022-06-23	15.790	15.980	15.750	15.930	12.242	149,735
2022-06-22	15.830	15.990	15.800	15.800	12.142	198,385
2022-06-21	15.950	16.060	15.710	15.950	12.258	142,165
2022-06-20	15.500	15.850	15.470	15.840	12.173	94,508
2022-06-17	15.250	15.710	15.250	15.460	11.881	364,474
2022-06-16	15.710	15.780	15.210	15.300	11.758	281,475
2022-06-15	15.720	16.070	15.720	15.920	12.235	190,300
2022-06-14	16.150	16.160	15.590	15.750	12.104	216,897
2022-06-13	16.310	16.310	16.030	16.130	12.396	208,372
2022-06-10	16.720	16.750	16.500	16.500	12.680	159,984
2022-06-09	16.940	17.020	16.830	16.950	13.026	141,949
2022-06-08	17.230	17.250	16.940	17.040	13.095	170,922
2022-06-07	17.100	17.290	17.000	17.290	13.287	147,498
2022-06-06	17.280	17.280	17.010	17.120	13.157	126,451
2022-06-03	17.220	17.310	17.140	17.170	13.195	104,764
2022-06-02	17.300	17.390	17.180	17.270	13.272	76,011
2022-06-01	17.250	17.370	17.090	17.340	13.326	123,832
2022-05-31	17.200	17.350	17.130	17.340	13.326	253,925
2022-05-30	17.310	17.310	17.200	17.260	13.264	38,446
2022-05-27	17.100	17.310	17.070	17.290	13.231	109,506
2022-05-26	17.070	17.200	16.990	17.030	13.032	96,954
2022-05-25	16.880	17.100	16.860	17.020	13.024	92,983
2022-05-24	17.190	17.190	16.780	16.990	13.001	105,524
2022-05-20	17.080	17.080	16.765	16.940	12.963	109,838
2022-05-19	17.020	17.140	16.930	16.980	12.993	105,954
2022-05-18	17.070	17.140	17.000	17.070	13.062	110,874
2022-05-17	17.140	17.210	16.960	17.170	13.139	137,395
2022-05-16	16.740	17.000	16.740	16.870	12.909	94,292
2022-05-13	16.470	16.870	16.300	16.760	12.825	227,505
2022-05-12	16.280	16.620	16.120	16.430	12.573	211,978
2022-05-11	16.380	16.600	16.210	16.290	12.465	204,950
2022-05-10	16.270	16.510	16.080	16.360	12.519	344,105
2022-05-09	16.750	16.750	16.150	16.160	12.366	150,810
2022-05-06	16.810	16.880	16.620	16.780	12.840	176,002
2022-05-05	17.100	17.170	16.780	16.920	12.947	146,210
2022-05-04	16.820	17.180	16.750	17.180	13.146	153,262
2022-05-03	16.840	17.060	16.740	16.750	12.817	232,054
2022-05-02	17.500	17.600	16.780	16.780	12.840	235,696
2022-04-29	17.950	17.950	17.440	17.510	13.399	317,190
2022-04-28	17.750	18.000	17.690	17.980	13.759	96,850
2022-04-27	17.880	17.940	17.740	17.750	13.526	171,978
2022-04-26	18.080	18.140	17.800	17.850	13.602	213,682
2022-04-25	17.940	18.110	17.805	18.080	13.777	154,676
2022-04-22	18.260	18.270	17.940	18.020	13.732	90,100
2022-04-21	18.350	18.490	18.220	18.300	13.945	104,514
2022-04-20	18.330	18.480	18.260	18.340	13.976	1,009,424
2022-04-19	18.130	18.340	18.120	18.300	13.945	102,810
2022-04-18	18.220	18.290	18.100	18.130	13.816	102,706
2022-04-14	18.310	18.320	18.110	18.170	13.846	95,088
2022-04-13	18.170	18.310	18.150	18.280	13.930	134,099
2022-04-12	18.160	18.220	18.030	18.130	13.816	237,776
2022-04-11	18.170	18.280	18.000	18.160	13.838	164,089
2022-04-08	17.920	18.170	17.920	18.160	13.838	115,272
2022-04-07	17.880	17.975	17.730	17.960	13.686	155,760
2022-04-06	17.570	18.040	17.540	17.930	13.663	305,710
2022-04-05	17.940	18.130	17.910	17.910	13.648	57,138

← NewerPage 19 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.