Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.800	14.060	13.700	13.910	12.626	187,661
2025-02-12	13.730	13.770	13.670	13.680	12.417	157,711
2025-02-11	13.750	13.830	13.720	13.820	12.544	157,363
2025-02-10	13.850	13.900	13.730	13.810	12.535	149,679
2025-02-07	13.960	13.960	13.760	13.850	12.572	134,467
2025-02-06	13.890	14.010	13.800	13.880	12.599	255,289
2025-02-05	13.540	14.030	13.480	13.880	12.599	298,076
2025-02-04	13.390	13.560	13.300	13.440	12.199	287,251
2025-02-03	13.100	13.540	13.010	13.410	12.172	501,415
2025-01-31	13.360	13.505	13.290	13.440	12.199	261,604
2025-01-30	13.380	13.570	13.350	13.410	12.105	205,346
2025-01-29	13.330	13.470	13.240	13.280	11.988	180,495
2025-01-28	13.430	13.500	13.325	13.400	12.096	218,222
2025-01-27	13.270	13.500	13.270	13.410	12.105	221,842
2025-01-24	13.320	13.400	13.260	13.390	12.087	89,098
2025-01-23	13.350	13.390	13.260	13.260	11.970	172,619
2025-01-22	13.460	13.470	13.210	13.280	11.988	254,232
2025-01-21	13.260	13.550	13.260	13.460	12.150	213,112
2025-01-20	13.290	13.390	13.200	13.370	12.069	91,769
2025-01-17	13.210	13.340	13.180	13.200	11.915	180,822
2025-01-16	13.350	13.530	13.150	13.180	11.897	115,528
2025-01-15	13.280	13.400	13.200	13.310	12.015	131,465
2025-01-14	13.200	13.300	13.050	13.140	11.861	273,238
2025-01-13	13.140	13.200	13.010	13.160	11.879	144,629
2025-01-10	13.360	13.360	13.060	13.170	11.888	198,459
2025-01-09	13.290	13.310	13.200	13.290	11.997	95,760
2025-01-08	13.310	13.350	13.120	13.270	11.979	193,310
2025-01-07	13.440	13.460	13.300	13.440	12.132	177,243
2025-01-06	13.450	13.450	13.200	13.410	12.105	230,668
2025-01-03	13.360	13.450	13.340	13.420	12.114	160,096
2025-01-02	13.280	13.530	13.280	13.320	12.024	148,345
2024-12-31	13.250	13.350	13.130	13.210	11.924	268,202
2024-12-30	13.430	13.560	13.220	13.230	11.876	263,956
2024-12-27	13.490	13.650	13.420	13.500	12.118	158,407
2024-12-24	13.470	13.550	13.410	13.470	12.091	62,426
2024-12-23	13.610	13.610	13.390	13.440	12.064	198,404
2024-12-20	13.170	13.860	13.120	13.800	12.387	1,894,740
2024-12-19	13.610	13.610	13.180	13.180	11.831	309,966
2024-12-18	13.900	13.980	13.490	13.520	12.136	254,939
2024-12-17	13.890	14.070	13.850	13.880	12.459	183,282
2024-12-16	13.890	14.050	13.890	13.960	12.531	202,172
2024-12-13	14.010	14.010	13.870	13.890	12.468	246,408
2024-12-12	14.110	14.150	13.970	14.010	12.576	173,084
2024-12-11	14.130	14.220	14.060	14.120	12.675	139,799
2024-12-10	14.230	14.260	14.090	14.130	12.684	180,710
2024-12-09	14.250	14.330	14.140	14.230	12.773	116,593
2024-12-06	14.310	14.380	14.210	14.250	12.791	151,924
2024-12-05	14.280	14.380	14.180	14.300	12.836	164,603
2024-12-04	14.100	14.330	14.100	14.300	12.836	184,163
2024-12-03	14.130	14.270	14.110	14.190	12.737	193,442
2024-12-02	14.350	14.650	14.100	14.170	12.719	273,816
2024-11-29	14.180	14.410	14.140	14.380	12.908	141,508
2024-11-28	14.300	14.370	14.240	14.320	12.788	89,283
2024-11-27	14.340	14.480	14.220	14.270	12.743	118,926
2024-11-26	14.300	14.360	14.080	14.330	12.797	273,326
2024-11-25	14.250	14.520	14.210	14.380	12.841	216,375
2024-11-22	14.300	14.420	14.180	14.210	12.689	271,265
2024-11-21	14.200	14.460	14.090	14.310	12.779	119,584
2024-11-20	14.230	14.320	14.150	14.200	12.681	280,501
2024-11-19	14.410	14.470	14.250	14.360	12.823	167,978

← NewerPage 8 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.