Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.820	14.820	14.330	14.410	13.286	184,794
2025-05-09	14.790	14.790	14.350	14.720	13.572	285,256
2025-05-08	15.300	15.300	14.510	14.800	13.645	291,334
2025-05-07	14.900	15.160	14.860	15.100	13.922	349,476
2025-05-06	14.640	14.910	14.640	14.800	13.645	113,656
2025-05-05	14.820	14.965	14.620	14.710	13.562	99,386
2025-05-02	14.940	15.020	14.810	14.970	13.802	101,498
2025-05-01	14.610	14.980	14.610	14.800	13.645	293,007
2025-04-30	14.370	14.590	14.340	14.590	13.452	136,549
2025-04-29	14.420	14.530	14.370	14.510	13.310	137,900
2025-04-28	14.630	14.630	14.380	14.420	13.227	148,288
2025-04-25	14.570	14.670	14.390	14.600	13.392	152,164
2025-04-24	14.580	14.700	14.490	14.540	13.337	133,722
2025-04-23	14.650	14.650	14.360	14.570	13.365	89,546
2025-04-22	14.690	14.770	14.540	14.550	13.346	106,878
2025-04-21	14.640	14.700	14.360	14.570	13.365	89,094
2025-04-17	14.590	14.730	14.575	14.640	13.429	174,448
2025-04-16	14.330	14.805	14.330	14.550	13.346	222,640
2025-04-15	14.000	14.430	14.000	14.350	13.163	299,305
2025-04-14	13.880	14.180	13.840	14.000	12.842	184,219
2025-04-11	13.690	14.020	13.540	13.730	12.594	184,554
2025-04-10	14.190	14.190	13.550	13.750	12.613	318,160
2025-04-09	13.350	14.210	13.060	14.180	13.007	313,930
2025-04-08	13.940	14.020	13.380	13.490	12.374	192,372
2025-04-07	13.830	14.060	13.500	13.890	12.741	494,367
2025-04-04	14.100	14.310	13.950	14.100	12.934	385,760
2025-04-03	14.370	14.580	14.260	14.310	13.126	198,259
2025-04-02	14.470	14.525	14.340	14.470	13.273	185,813
2025-04-01	14.310	14.550	14.210	14.520	13.319	236,886
2025-03-31	14.050	14.345	14.030	14.250	13.071	306,530
2025-03-28	14.160	14.160	14.000	14.120	12.884	126,703
2025-03-27	14.110	14.275	14.060	14.130	12.893	102,393
2025-03-26	14.220	14.350	14.050	14.070	12.838	127,198
2025-03-25	14.190	14.300	14.100	14.230	12.984	355,182
2025-03-24	14.130	14.320	14.070	14.140	12.902	179,643
2025-03-21	14.250	14.250	13.940	14.140	12.902	421,565
2025-03-20	14.100	14.280	14.000	14.200	12.957	121,052
2025-03-19	14.130	14.260	14.090	14.160	12.921	127,732
2025-03-18	14.220	14.220	14.010	14.130	12.893	80,185
2025-03-17	13.970	14.230	13.970	14.170	12.930	114,748
2025-03-14	14.080	14.110	13.910	13.970	12.747	179,357
2025-03-13	14.130	14.360	13.950	13.970	12.747	195,520
2025-03-12	14.130	14.300	14.100	14.250	13.003	116,423
2025-03-11	14.070	14.215	13.970	14.130	12.893	165,494
2025-03-10	14.240	14.420	14.080	14.100	12.866	106,493
2025-03-07	14.260	14.530	14.160	14.370	13.112	123,476
2025-03-06	14.500	14.500	14.200	14.260	13.012	140,176
2025-03-05	14.290	14.520	14.290	14.490	13.222	131,600
2025-03-04	14.210	14.470	13.990	14.370	13.112	153,817
2025-03-03	14.130	14.390	14.130	14.330	13.076	176,296
2025-02-28	14.160	14.160	13.950	14.120	12.884	167,459
2025-02-27	14.370	14.410	14.120	14.130	12.826	148,051
2025-02-26	14.300	14.450	14.260	14.370	13.044	181,236
2025-02-25	14.110	14.360	14.090	14.260	12.944	334,602
2025-02-24	13.840	14.070	13.760	14.010	12.717	251,122
2025-02-21	13.930	14.050	13.710	13.750	12.481	524,024
2025-02-20	14.120	14.200	13.820	13.990	12.699	253,612
2025-02-19	14.190	14.190	13.940	14.090	12.789	196,484
2025-02-18	14.180	14.240	14.080	14.130	12.826	174,853
2025-02-14	14.090	14.260	14.050	14.090	12.789	229,545

← NewerPage 7 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.