Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.210	18.250	17.970	18.030	13.739	140,268
2022-04-01	18.300	18.340	18.090	18.130	13.816	253,049
2022-03-31	18.470	18.590	18.325	18.350	13.983	281,869
2022-03-30	18.470	18.500	18.340	18.450	14.059	134,332
2022-03-29	18.480	18.600	18.410	18.570	14.094	216,909
2022-03-28	18.640	18.640	18.400	18.480	14.026	121,983
2022-03-25	18.530	18.680	18.520	18.650	14.155	136,931
2022-03-24	18.790	18.790	18.465	18.520	14.057	156,049
2022-03-23	18.840	18.860	18.700	18.780	14.254	133,168
2022-03-22	18.750	18.905	18.730	18.870	14.322	183,724
2022-03-21	18.660	18.800	18.620	18.710	14.201	167,033
2022-03-18	18.650	18.875	18.580	18.740	14.223	843,900
2022-03-17	18.420	18.625	18.410	18.620	14.132	180,383
2022-03-16	18.240	18.460	18.190	18.420	13.981	185,432
2022-03-15	18.150	18.250	18.080	18.220	13.829	115,206
2022-03-14	18.400	18.400	18.190	18.190	13.806	202,827
2022-03-11	18.380	18.400	18.250	18.340	13.920	164,823
2022-03-10	18.300	18.430	18.110	18.270	13.867	190,894
2022-03-09	17.760	18.610	17.710	18.430	13.988	701,997
2022-03-08	17.670	17.980	17.520	17.650	13.396	394,001
2022-03-07	17.930	18.000	17.590	17.630	13.381	254,767
2022-03-04	17.730	17.890	17.700	17.850	13.548	110,688
2022-03-03	17.650	17.880	17.600	17.830	13.533	185,848
2022-03-02	17.600	17.870	17.560	17.640	13.389	281,218
2022-03-01	17.300	17.680	17.300	17.680	13.419	383,127
2022-02-28	17.520	17.580	17.365	17.380	13.191	287,754
2022-02-25	17.210	17.420	16.880	17.370	13.184	303,557
2022-02-24	16.920	17.020	16.620	16.900	12.771	225,957
2022-02-23	17.160	17.260	17.040	17.050	12.884	107,122
2022-02-22	17.010	17.180	16.980	17.130	12.945	206,331
2022-02-18	17.280	17.360	17.120	17.120	12.937	220,278
2022-02-17	17.350	17.440	17.240	17.290	13.065	130,157
2022-02-16	17.430	17.430	17.310	17.420	13.164	150,520
2022-02-15	17.270	17.360	17.240	17.330	13.096	121,828
2022-02-14	17.190	17.280	17.100	17.170	12.975	138,610
2022-02-11	17.370	17.460	17.180	17.210	13.005	153,257
2022-02-10	17.290	17.440	17.210	17.350	13.111	154,455
2022-02-09	17.490	17.490	17.270	17.380	13.133	139,825
2022-02-08	17.390	17.390	17.170	17.320	13.088	120,585
2022-02-07	17.380	17.470	17.270	17.270	13.050	85,710
2022-02-04	17.340	17.440	17.280	17.370	13.126	135,295
2022-02-03	17.320	17.440	17.250	17.330	13.096	119,510
2022-02-02	17.460	17.500	17.210	17.340	13.103	296,579
2022-02-01	17.360	17.600	17.310	17.450	13.186	338,982
2022-01-31	17.340	17.500	17.300	17.310	13.081	380,049
2022-01-28	17.190	17.390	17.040	17.390	13.141	185,025
2022-01-27	17.170	17.340	17.170	17.270	12.994	197,611
2022-01-26	17.450	17.470	17.080	17.160	12.912	400,604
2022-01-25	17.250	17.460	17.090	17.260	12.987	310,531
2022-01-24	17.250	17.400	17.010	17.350	13.055	442,780
2022-01-21	17.400	17.490	17.350	17.400	13.092	869,406
2022-01-20	18.120	18.280	18.000	18.000	13.544	103,678
2022-01-19	18.270	18.270	18.060	18.070	13.596	103,386
2022-01-18	18.000	18.285	17.980	18.180	13.679	106,586
2022-01-17	18.080	18.190	18.060	18.110	13.626	72,566
2022-01-14	18.160	18.240	17.990	18.050	13.581	113,919
2022-01-13	18.000	18.230	17.930	18.200	13.694	138,863
2022-01-12	18.120	18.200	17.950	18.040	13.574	106,430
2022-01-11	17.970	18.140	17.935	18.030	13.566	115,982
2022-01-10	18.180	18.180	17.950	17.960	13.514	132,549

← NewerPage 20 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.