Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.010	18.165	17.790	18.040	13.574	116,332
2022-01-06	17.920	18.120	17.860	17.980	13.529	122,835
2022-01-05	18.240	18.400	17.875	17.880	13.453	217,406
2022-01-04	18.370	18.670	18.250	18.250	13.732	227,454
2021-12-31	18.450	18.620	18.390	18.620	14.010	98,426
2021-12-30	18.390	18.540	18.390	18.510	13.927	145,393
2021-12-29	18.230	18.415	18.180	18.390	13.781	108,335
2021-12-24	18.200	18.300	18.200	18.270	13.692	17,489
2021-12-23	18.150	18.280	18.120	18.200	13.639	114,616
2021-12-22	18.000	18.160	17.710	18.130	13.587	81,689
2021-12-21	17.780	18.110	17.670	18.010	13.497	110,740
2021-12-20	17.870	17.870	17.570	17.710	13.272	183,830
2021-12-17	17.600	18.200	17.600	17.920	13.429	593,668
2021-12-16	17.680	17.735	17.560	17.730	13.287	174,151
2021-12-15	17.540	17.680	17.450	17.680	13.249	219,387
2021-12-14	17.650	17.770	17.550	17.600	13.189	132,949
2021-12-13	17.540	17.730	17.490	17.730	13.287	115,029
2021-12-10	17.840	17.840	17.600	17.680	13.249	90,213
2021-12-09	17.830	17.930	17.715	17.800	13.339	83,946
2021-12-08	17.860	17.960	17.720	17.920	13.429	114,615
2021-12-07	17.810	17.900	17.710	17.830	13.362	158,066
2021-12-06	17.520	17.840	17.460	17.710	13.272	157,339
2021-12-03	17.480	17.680	17.280	17.380	13.025	134,201
2021-12-02	17.180	17.530	17.180	17.440	13.070	137,869
2021-12-01	17.250	17.530	17.060	17.110	12.822	244,073
2021-11-30	17.500	17.540	16.960	17.150	12.852	399,798
2021-11-29	17.720	17.880	17.590	17.630	13.212	138,302
2021-11-26	18.200	18.290	17.540	17.590	13.127	379,107
2021-11-25	18.460	18.540	18.380	18.540	13.835	94,357
2021-11-24	18.160	18.490	18.160	18.460	13.776	107,705
2021-11-23	18.210	18.310	18.190	18.300	13.656	185,247
2021-11-22	18.230	18.260	18.100	18.210	13.589	167,131
2021-11-19	18.250	18.360	18.110	18.200	13.582	90,805
2021-11-18	18.450	18.450	18.260	18.340	13.686	120,880
2021-11-17	18.340	18.490	18.160	18.310	13.664	95,935
2021-11-16	18.350	18.420	18.250	18.370	13.709	124,294
2021-11-15	18.300	18.380	18.250	18.310	13.664	127,784
2021-11-12	18.520	18.530	18.280	18.300	13.656	151,832
2021-11-11	18.810	18.850	18.440	18.500	13.806	147,625
2021-11-10	18.790	18.980	18.730	18.740	13.985	119,345
2021-11-09	18.590	19.090	18.590	18.880	14.089	146,903
2021-11-08	18.730	18.760	18.490	18.740	13.985	151,660
2021-11-05	18.720	18.940	18.655	18.770	14.007	135,630
2021-11-04	18.610	18.940	18.610	18.780	14.015	161,209
2021-11-03	18.300	18.700	18.300	18.660	13.925	133,212
2021-11-02	18.360	18.420	18.170	18.290	13.649	256,470
2021-11-01	18.590	18.590	18.150	18.350	13.694	150,353
2021-10-29	18.730	18.850	18.335	18.480	13.791	219,061
2021-10-28	18.700	18.850	18.570	18.830	14.052	185,775
2021-10-27	18.670	18.790	18.610	18.790	13.967	162,352
2021-10-26	18.730	18.730	18.550	18.690	13.892	62,098
2021-10-25	18.520	18.680	18.500	18.680	13.885	93,678
2021-10-22	18.570	18.670	18.530	18.600	13.826	70,164
2021-10-21	18.500	18.660	18.500	18.560	13.796	91,922
2021-10-20	18.570	18.570	18.400	18.530	13.774	85,315
2021-10-19	18.270	18.600	18.200	18.530	13.774	290,912
2021-10-18	18.280	18.280	18.150	18.230	13.551	76,688
2021-10-15	18.180	18.320	18.100	18.300	13.603	96,923
2021-10-14	18.360	18.360	18.100	18.160	13.499	93,180

← NewerPage 21 of 21 · 1,259 trading days

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.