Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.970	14.970	14.670	14.830	14.092	192,872
2025-10-31	14.740	14.980	14.650	14.930	14.187	228,184
2025-10-30	14.820	14.975	14.770	14.780	13.974	168,380
2025-10-29	15.180	15.260	14.800	14.890	14.078	241,538
2025-10-28	15.400	15.400	15.170	15.190	14.361	126,450
2025-10-27	15.520	15.530	15.400	15.400	14.560	106,529
2025-10-24	15.490	15.530	15.450	15.480	14.635	50,510
2025-10-23	15.480	15.500	15.360	15.460	14.616	70,027
2025-10-22	15.320	15.500	15.320	15.430	14.588	141,205
2025-10-21	15.240	15.380	15.200	15.320	14.484	161,999
2025-10-20	15.230	15.310	15.110	15.240	14.408	182,099
2025-10-17	15.120	15.230	14.980	15.190	14.361	140,385
2025-10-16	15.130	15.210	15.050	15.090	14.267	91,241
2025-10-15	15.070	15.240	15.070	15.110	14.286	69,750
2025-10-14	15.090	15.160	15.020	15.100	14.276	165,913
2025-10-10	14.950	15.080	14.890	15.070	14.248	188,584
2025-10-09	15.120	15.120	14.910	14.950	14.134	132,210
2025-10-08	15.090	15.110	14.960	15.060	14.238	168,092
2025-10-07	15.210	15.210	14.980	15.080	14.257	178,770
2025-10-06	15.400	15.400	15.190	15.220	14.390	141,716
2025-10-03	15.250	15.450	15.250	15.430	14.588	153,005
2025-10-02	15.170	15.280	15.105	15.250	14.418	142,837
2025-10-01	15.120	15.180	15.070	15.150	14.323	174,878
2025-09-30	14.940	15.130	14.940	15.070	14.248	266,716
2025-09-29	14.930	14.990	14.860	14.930	14.115	99,950
2025-09-26	14.920	15.070	14.920	14.980	14.092	101,205
2025-09-25	15.050	15.100	14.870	14.940	14.054	193,897
2025-09-24	15.000	15.150	14.980	15.040	14.148	181,081
2025-09-23	15.000	15.070	14.950	15.030	14.139	84,041
2025-09-22	15.070	15.170	14.920	14.970	14.082	169,838
2025-09-19	15.010	15.210	14.980	15.170	14.271	2,059,572
2025-09-18	15.030	15.200	14.970	14.980	14.092	143,422
2025-09-17	15.080	15.240	15.000	15.020	14.129	128,934
2025-09-16	15.230	15.230	14.990	15.030	14.139	123,638
2025-09-15	15.220	15.370	15.160	15.210	14.308	142,309
2025-09-12	15.050	15.300	15.050	15.180	14.280	187,531
2025-09-11	15.070	15.110	15.030	15.090	14.195	102,960
2025-09-10	14.960	15.120	14.960	15.030	14.139	105,468
2025-09-09	15.040	15.140	14.965	15.030	14.139	93,955
2025-09-08	15.150	15.220	15.040	15.090	14.195	137,835
2025-09-05	15.040	15.210	15.000	15.150	14.252	168,415
2025-09-04	14.970	15.040	14.910	15.000	14.111	87,265
2025-09-03	14.740	15.020	14.740	14.970	14.082	139,802
2025-09-02	15.000	15.000	14.780	14.840	13.960	174,206
2025-08-29	14.950	15.070	14.895	15.040	14.148	192,260
2025-08-28	15.200	15.200	14.980	15.040	14.078	123,929
2025-08-27	14.970	15.190	14.970	15.170	14.199	128,131
2025-08-26	15.110	15.110	14.950	14.960	14.003	146,258
2025-08-25	15.190	15.250	15.060	15.110	14.143	185,666
2025-08-22	15.090	15.210	14.930	15.110	14.143	184,426
2025-08-21	14.990	15.110	14.980	15.040	14.078	94,463
2025-08-20	15.090	15.120	15.030	15.050	14.087	240,455
2025-08-19	14.950	15.120	14.930	15.040	14.078	167,061
2025-08-18	15.030	15.180	14.980	15.010	14.050	100,890
2025-08-15	15.010	15.090	14.950	15.090	14.124	246,957
2025-08-14	14.910	15.040	14.830	15.020	14.059	160,605
2025-08-13	14.800	14.990	14.760	14.960	14.003	154,147
2025-08-12	14.890	14.940	14.610	14.800	13.853	167,163
2025-08-11	14.700	14.860	14.560	14.850	13.900	262,421
2025-08-08	14.840	14.890	14.680	14.710	13.769	221,104

← NewerPage 5 of 21 · 1,258 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.