Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.560	14.860	14.350	14.780	13.834	255,684
2025-08-06	14.500	14.510	14.370	14.460	13.535	152,365
2025-08-05	14.360	14.530	14.310	14.490	13.563	301,954
2025-08-01	14.380	14.690	14.310	14.350	13.432	125,773
2025-07-31	14.500	14.550	14.350	14.380	13.460	311,108
2025-07-30	14.650	14.720	14.470	14.520	13.522	187,459
2025-07-29	14.350	14.720	14.350	14.680	13.671	201,337
2025-07-28	14.700	14.700	14.310	14.340	13.354	305,018
2025-07-25	14.700	14.700	14.555	14.670	13.661	114,974
2025-07-24	14.690	14.790	14.650	14.690	13.680	134,465
2025-07-23	14.790	14.840	14.690	14.710	13.699	201,300
2025-07-22	14.950	15.040	14.790	14.810	13.792	194,048
2025-07-21	14.960	15.030	14.890	14.900	13.876	157,902
2025-07-18	15.000	15.000	14.850	14.920	13.894	116,437
2025-07-17	14.920	15.020	14.810	14.980	13.950	147,982
2025-07-16	14.680	14.790	14.650	14.740	13.727	97,470
2025-07-15	14.830	14.830	14.640	14.680	13.671	217,988
2025-07-14	14.760	14.900	14.760	14.820	13.801	196,873
2025-07-11	14.700	14.830	14.620	14.740	13.727	129,932
2025-07-10	14.700	14.920	14.690	14.760	13.745	138,441
2025-07-09	14.810	14.820	14.685	14.760	13.745	155,283
2025-07-08	14.810	14.810	14.670	14.740	13.727	92,615
2025-07-07	14.970	15.040	14.775	14.860	13.838	140,146
2025-07-04	15.010	15.110	14.980	15.040	14.006	186,313
2025-07-03	14.840	15.070	14.820	14.920	13.894	136,482
2025-07-02	14.880	14.990	14.740	14.890	13.866	219,951
2025-06-30	14.720	15.000	14.670	14.870	13.848	252,956
2025-06-27	14.710	14.960	14.700	14.840	13.751	248,137
2025-06-26	14.780	14.780	14.640	14.690	13.612	159,653
2025-06-25	14.760	14.800	14.680	14.740	13.658	157,979
2025-06-24	14.920	14.930	14.745	14.820	13.732	106,481
2025-06-23	14.720	14.910	14.720	14.830	13.741	116,678
2025-06-20	14.840	14.890	14.710	14.740	13.658	134,723
2025-06-19	14.760	14.810	14.710	14.740	13.658	24,929
2025-06-18	14.660	14.800	14.660	14.720	13.640	77,081
2025-06-17	14.780	14.780	14.560	14.690	13.612	102,445
2025-06-16	14.870	14.930	14.750	14.770	13.686	62,865
2025-06-13	14.900	15.010	14.760	14.790	13.704	116,101
2025-06-12	14.710	14.990	14.620	14.930	13.834	148,653
2025-06-11	14.850	15.020	14.650	14.700	13.621	112,372
2025-06-10	14.850	15.020	14.770	14.860	13.769	349,744
2025-06-09	14.780	15.000	14.780	14.920	13.825	92,737
2025-06-06	14.790	14.870	14.680	14.840	13.751	103,105
2025-06-05	14.760	14.840	14.660	14.780	13.695	313,947
2025-06-04	14.740	14.790	14.630	14.780	13.695	195,084
2025-06-03	14.750	14.800	14.580	14.770	13.686	535,104
2025-06-02	14.800	14.910	14.690	14.700	13.621	179,859
2025-05-30	14.820	14.850	14.660	14.810	13.723	143,288
2025-05-29	14.730	14.880	14.720	14.830	13.673	360,964
2025-05-28	14.810	14.810	14.670	14.760	13.608	233,299
2025-05-27	14.590	14.870	14.590	14.790	13.636	162,999
2025-05-26	14.530	14.620	14.505	14.520	13.387	65,436
2025-05-23	14.420	14.670	14.420	14.470	13.341	108,775
2025-05-22	14.440	14.520	14.420	14.460	13.332	87,977
2025-05-21	14.580	14.590	14.400	14.440	13.313	160,610
2025-05-20	14.620	14.870	14.510	14.530	13.396	149,422
2025-05-16	14.330	14.610	14.300	14.580	13.442	172,741
2025-05-15	14.230	14.390	14.200	14.340	13.221	176,561
2025-05-14	14.160	14.500	14.070	14.200	13.092	376,162
2025-05-13	14.350	14.420	14.130	14.170	13.064	199,503

← NewerPage 6 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.