Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.500	15.700	15.360	15.630	14.999	223,585
2026-01-28	15.600	15.660	15.450	15.460	14.836	156,905
2026-01-27	15.750	15.790	15.550	15.630	14.999	128,602
2026-01-26	16.000	16.030	15.670	15.690	15.056	204,975
2026-01-23	15.920	16.060	15.820	16.000	15.354	211,577
2026-01-22	15.860	16.045	15.840	15.860	15.219	224,111
2026-01-21	15.940	15.950	15.720	15.800	15.162	114,779
2026-01-20	15.820	16.020	15.810	15.990	15.344	150,415
2026-01-19	15.970	16.180	15.810	15.900	15.258	213,927
2026-01-16	15.840	16.090	15.840	16.070	15.421	167,491
2026-01-15	15.930	16.080	15.850	15.870	15.229	140,342
2026-01-14	15.850	16.140	15.790	15.960	15.315	128,479
2026-01-13	15.840	16.000	15.710	15.870	15.229	252,828
2026-01-12	15.850	15.940	15.800	15.850	15.210	270,896
2026-01-09	15.720	15.870	15.650	15.860	15.219	70,938
2026-01-08	15.510	15.760	15.510	15.680	15.047	86,918
2026-01-07	15.560	15.700	15.520	15.560	14.932	111,361
2026-01-06	15.530	15.600	15.410	15.520	14.893	92,866
2026-01-05	15.350	15.700	15.240	15.540	14.912	169,876
2026-01-02	15.290	15.355	15.240	15.340	14.720	104,161
2025-12-31	15.230	15.290	15.190	15.270	14.653	73,363
2025-12-30	15.350	15.420	15.300	15.320	14.629	80,376
2025-12-29	15.260	15.390	15.260	15.340	14.648	87,130
2025-12-24	15.380	15.380	15.220	15.220	14.534	58,968
2025-12-23	15.420	15.510	15.320	15.340	14.648	72,702
2025-12-22	15.440	15.500	15.345	15.420	14.725	112,197
2025-12-19	15.540	15.580	15.370	15.530	14.830	1,789,885
2025-12-18	15.430	15.620	15.360	15.560	14.858	192,598
2025-12-17	15.270	15.370	15.200	15.340	14.648	178,526
2025-12-16	15.340	15.430	15.280	15.370	14.677	284,236
2025-12-15	15.170	15.440	15.170	15.340	14.648	166,335
2025-12-12	15.040	15.260	15.040	15.150	14.467	219,844
2025-12-11	15.150	15.210	15.040	15.080	14.400	122,676
2025-12-10	15.110	15.310	15.110	15.150	14.467	148,961
2025-12-09	15.140	15.270	15.080	15.080	14.400	255,114
2025-12-08	14.960	15.140	14.880	15.110	14.429	172,843
2025-12-05	15.030	15.060	14.900	15.000	14.324	192,737
2025-12-04	15.170	15.180	15.030	15.050	14.371	118,452
2025-12-03	15.110	15.280	15.070	15.110	14.429	118,507
2025-12-02	15.190	15.260	15.100	15.120	14.438	120,503
2025-12-01	15.320	15.400	15.160	15.180	14.496	145,375
2025-11-28	15.320	15.470	15.210	15.410	14.715	86,705
2025-11-27	15.340	15.450	15.330	15.390	14.625	57,833
2025-11-26	15.330	15.410	15.280	15.300	14.539	87,778
2025-11-25	15.220	15.450	15.220	15.290	14.529	191,933
2025-11-24	15.510	15.510	15.180	15.250	14.491	192,353
2025-11-21	15.330	15.505	15.330	15.480	14.710	197,077
2025-11-20	15.540	15.540	15.280	15.300	14.539	203,379
2025-11-19	15.320	15.530	15.320	15.470	14.701	192,444
2025-11-18	15.310	15.410	15.270	15.370	14.606	174,182
2025-11-17	15.320	15.400	15.200	15.280	14.520	163,036
2025-11-14	15.350	15.360	15.080	15.250	14.491	119,655
2025-11-13	15.270	15.310	15.130	15.280	14.520	93,753
2025-11-12	15.280	15.360	15.240	15.270	14.510	96,252
2025-11-11	15.250	15.280	15.170	15.270	14.510	79,286
2025-11-10	15.180	15.290	15.165	15.200	14.444	110,112
2025-11-07	14.920	15.200	14.800	15.140	14.387	136,222
2025-11-06	14.860	14.960	14.810	14.900	14.159	102,553
2025-11-05	14.790	14.920	14.660	14.840	14.102	168,991
2025-11-04	14.710	14.850	14.670	14.790	14.054	167,592

← NewerPage 4 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.