Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.830	17.040	16.810	16.880	16.430	228,384
2026-04-24	16.850	16.950	16.810	16.840	16.391	95,876
2026-04-23	16.830	17.040	16.820	16.930	16.479	136,555
2026-04-22	16.750	16.905	16.660	16.730	16.284	212,662
2026-04-21	16.880	16.930	16.670	16.750	16.303	270,716
2026-04-20	17.080	17.220	16.820	16.880	16.430	276,504
2026-04-17	16.840	17.140	16.720	17.120	16.664	318,918
2026-04-16	16.500	16.960	16.500	16.760	16.313	361,584
2026-04-15	16.610	16.650	16.470	16.500	16.060	158,199
2026-04-14	16.410	16.650	16.290	16.590	16.148	186,543
2026-04-13	16.440	16.490	16.270	16.470	16.031	111,752
2026-04-10	16.330	16.480	16.320	16.460	16.021	100,213
2026-04-09	16.300	16.470	16.270	16.300	15.865	101,679
2026-04-08	16.250	16.430	16.150	16.320	15.885	129,040
2026-04-07	16.000	16.210	15.980	16.140	15.710	106,583
2026-04-06	16.100	16.220	16.015	16.120	15.690	96,124
2026-04-02	15.910	16.220	15.630	16.100	15.671	140,823
2026-04-01	15.780	16.030	15.700	15.980	15.554	204,730
2026-03-31	15.640	15.920	15.590	15.780	15.359	440,109
2026-03-30	15.660	15.930	15.550	15.640	15.150	180,262
2026-03-27	15.540	15.650	15.450	15.630	15.140	171,790
2026-03-26	15.650	15.740	15.540	15.570	15.082	137,428
2026-03-25	15.700	15.830	15.580	15.660	15.169	171,577
2026-03-24	15.640	15.790	15.600	15.640	15.150	144,366
2026-03-23	15.750	15.900	15.640	15.730	15.237	206,836
2026-03-20	15.690	15.800	15.510	15.590	15.102	1,848,953
2026-03-19	16.040	16.040	15.680	15.750	15.257	294,032
2026-03-18	16.220	16.220	16.010	16.050	15.547	339,303
2026-03-17	16.170	16.350	16.170	16.220	15.712	82,974
2026-03-16	15.810	16.190	15.810	16.090	15.586	108,214
2026-03-13	15.780	15.900	15.770	15.850	15.353	140,211
2026-03-12	15.890	15.920	15.610	15.740	15.247	206,678
2026-03-11	15.910	16.190	15.790	15.980	15.479	122,645
2026-03-10	16.010	16.250	15.920	15.950	15.450	147,069
2026-03-09	15.920	16.050	15.260	15.980	15.479	208,137
2026-03-06	16.190	16.190	16.000	16.000	15.499	111,875
2026-03-05	16.240	16.350	16.230	16.310	15.799	170,689
2026-03-04	16.140	16.340	16.030	16.300	15.789	145,773
2026-03-03	16.270	16.490	15.960	16.190	15.683	219,144
2026-03-02	16.280	16.400	15.920	16.340	15.828	191,083
2026-02-27	16.240	16.510	16.240	16.360	15.847	226,460
2026-02-26	16.400	16.460	16.300	16.390	15.804	353,782
2026-02-25	16.340	16.390	16.260	16.380	15.794	90,561
2026-02-24	16.400	16.400	16.280	16.300	15.717	113,187
2026-02-23	16.400	16.430	16.290	16.360	15.775	235,649
2026-02-20	16.100	16.310	16.050	16.310	15.727	398,770
2026-02-19	16.010	16.090	15.920	16.030	15.457	235,489
2026-02-18	16.240	16.270	15.970	16.070	15.495	203,693
2026-02-17	15.910	16.370	15.910	16.270	15.688	490,104
2026-02-13	15.630	16.110	15.610	15.890	15.322	486,317
2026-02-12	15.800	15.830	15.470	15.600	15.042	194,736
2026-02-11	15.760	15.860	15.440	15.790	15.225	195,639
2026-02-10	15.750	15.980	15.750	15.830	15.264	122,405
2026-02-09	15.750	15.800	15.540	15.750	15.187	201,952
2026-02-06	15.920	15.930	15.670	15.760	15.196	162,711
2026-02-05	15.780	15.970	15.740	15.930	15.360	144,089
2026-02-04	15.520	15.970	15.520	15.780	15.216	251,250
2026-02-03	15.770	15.810	15.490	15.540	14.984	194,059
2026-02-02	15.720	15.810	15.510	15.780	15.216	366,684
2026-01-30	15.490	15.610	15.320	15.600	15.042	208,421

← NewerPage 3 of 5 · 251 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.