Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.640	17.780	17.530	17.740	17.496	116,648
2026-07-20	17.700	17.760	17.590	17.620	17.378	171,138
2026-07-17	17.810	17.895	17.660	17.740	17.496	156,857
2026-07-16	17.750	17.880	17.650	17.760	17.516	177,002
2026-07-15	17.750	17.840	17.570	17.650	17.408	123,824
2026-07-14	17.750	17.890	17.595	17.760	17.516	103,172
2026-07-13	17.740	17.880	17.680	17.780	17.536	154,816
2026-07-10	17.690	17.760	17.590	17.720	17.477	69,787
2026-07-09	17.830	17.830	17.630	17.660	17.418	133,805
2026-07-08	17.710	17.870	17.630	17.870	17.625	255,380
2026-07-07	17.700	17.920	17.700	17.810	17.565	136,633
2026-07-06	17.740	17.800	17.580	17.690	17.447	201,866
2026-07-03	17.630	17.875	17.630	17.730	17.487	108,592
2026-07-02	17.410	17.770	17.320	17.720	17.477	307,987
2026-06-30	17.480	17.600	17.350	17.380	17.141	183,191
2026-06-29	17.660	17.690	17.490	17.650	17.333	174,260
2026-06-26	17.600	17.720	17.460	17.630	17.313	143,282
2026-06-25	17.340	17.550	17.310	17.470	17.156	205,705
2026-06-24	17.450	17.450	17.250	17.410	17.097	133,302
2026-06-23	17.290	17.490	17.290	17.350	17.038	126,447
2026-06-22	17.560	17.560	17.270	17.270	16.960	154,399
2026-06-19	17.490	17.610	17.490	17.600	17.284	281,498
2026-06-18	17.300	17.540	17.250	17.430	17.117	114,367
2026-06-17	17.430	17.500	17.250	17.300	16.989	105,882
2026-06-16	17.340	17.610	17.340	17.480	17.166	135,037
2026-06-15	17.480	17.520	17.290	17.390	17.077	220,248
2026-06-12	16.990	17.420	16.990	17.370	17.058	245,099
2026-06-11	17.010	17.100	16.880	16.970	16.665	124,223
2026-06-10	17.200	17.290	16.950	17.000	16.694	126,950
2026-06-09	16.990	17.260	16.970	17.150	16.842	115,876
2026-06-08	17.040	17.090	16.860	17.020	16.714	114,528
2026-06-05	16.850	17.240	16.850	17.070	16.763	101,001
2026-06-04	17.040	17.040	16.780	16.910	16.606	113,234
2026-06-03	16.920	17.040	16.910	16.940	16.635	90,276
2026-06-02	16.820	17.160	16.820	16.940	16.635	152,396
2026-06-01	16.810	16.990	16.630	16.840	16.537	171,858
2026-05-29	17.060	17.670	16.780	16.840	16.537	192,012
2026-05-28	17.180	17.340	17.060	17.080	16.698	172,862
2026-05-27	17.260	17.670	17.140	17.180	16.796	209,077
2026-05-26	17.370	17.370	17.210	17.350	16.962	80,965
2026-05-25	17.350	17.370	17.250	17.370	16.982	55,536
2026-05-22	17.200	17.320	17.155	17.240	16.855	105,686
2026-05-21	16.920	17.190	16.880	17.190	16.806	105,888
2026-05-20	16.700	17.000	16.690	16.910	16.532	122,241
2026-05-19	17.010	17.060	16.470	16.700	16.327	149,305
2026-05-15	16.840	16.990	16.640	16.860	16.483	159,699
2026-05-14	16.700	16.940	16.700	16.820	16.444	163,597
2026-05-13	17.000	17.150	16.670	16.760	16.385	165,990
2026-05-12	17.160	17.310	17.000	17.050	16.669	85,990
2026-05-11	17.060	17.280	17.060	17.210	16.825	117,171
2026-05-08	17.010	17.250	16.930	17.080	16.698	112,683
2026-05-07	17.080	17.250	16.750	17.030	16.649	174,789
2026-05-06	17.030	17.250	16.900	17.210	16.825	173,817
2026-05-05	16.990	17.140	16.960	16.990	16.610	109,939
2026-05-04	16.850	17.095	16.810	16.960	16.581	144,114
2026-05-01	17.030	17.090	16.810	16.890	16.513	105,753
2026-04-30	16.930	17.080	16.910	16.950	16.571	196,739
2026-04-29	17.000	17.080	16.940	17.000	16.547	142,905
2026-04-28	16.970	17.100	16.900	17.050	16.595	162,370
2026-04-27	16.830	17.040	16.810	16.880	16.430	228,384

← NewerPage 2 of 5 · 250 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.