Crombie Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	14.380	14.550	14.370	14.460	12.913	169,216
2024-11-15	14.350	14.640	14.310	14.390	12.850	168,095
2024-11-14	14.460	14.590	14.380	14.420	12.877	290,872
2024-11-13	14.640	14.640	14.300	14.380	12.841	164,622
2024-11-12	14.560	14.580	14.400	14.500	12.948	174,917
2024-11-11	14.750	14.880	14.520	14.600	13.038	153,568
2024-11-08	14.810	14.810	14.560	14.720	13.145	225,928
2024-11-07	14.980	15.220	14.760	14.870	13.279	296,092
2024-11-06	15.150	15.150	14.630	15.040	13.431	275,273
2024-11-05	14.780	15.070	14.610	15.000	13.395	272,188
2024-11-04	14.600	14.730	14.500	14.710	13.136	262,036
2024-11-01	14.960	14.960	14.610	14.620	13.056	242,445
2024-10-31	15.010	15.340	14.920	14.930	13.332	248,875
2024-10-30	15.260	15.290	15.050	15.200	13.507	179,714
2024-10-29	15.230	15.350	15.150	15.300	13.596	218,065
2024-10-28	15.000	15.450	15.000	15.300	13.596	125,131
2024-10-25	15.380	15.470	15.200	15.210	13.516	190,746
2024-10-24	15.290	15.410	15.210	15.410	13.694	142,923
2024-10-23	15.320	15.480	15.240	15.290	13.587	150,072
2024-10-22	15.190	15.420	15.190	15.340	13.632	226,435
2024-10-21	15.440	15.460	15.180	15.290	13.587	87,359
2024-10-18	15.600	15.720	15.490	15.490	13.765	83,746
2024-10-17	15.600	15.620	15.390	15.610	13.872	118,930
2024-10-16	15.540	15.880	15.510	15.640	13.898	195,623
2024-10-15	15.210	15.600	15.150	15.500	13.774	135,289
2024-10-11	15.090	15.230	15.035	15.130	13.445	204,235
2024-10-10	15.210	15.210	15.020	15.040	13.365	106,074
2024-10-09	15.170	15.360	15.040	15.200	13.507	173,533
2024-10-08	15.400	15.420	15.080	15.130	13.445	270,073
2024-10-07	15.370	15.400	15.180	15.360	13.650	191,726
2024-10-04	15.380	15.520	15.160	15.440	13.721	184,170
2024-10-03	15.560	15.810	15.150	15.340	13.632	526,890
2024-10-02	15.870	15.940	15.830	15.860	14.094	134,143
2024-10-01	15.830	16.020	15.810	15.930	14.156	142,928
2024-09-30	15.850	16.010	15.750	15.840	14.076	239,143
2024-09-27	15.950	16.220	15.890	15.900	14.129	249,358
2024-09-26	15.940	16.100	15.910	16.000	14.153	282,108
2024-09-25	15.810	16.020	15.810	15.900	14.064	135,147
2024-09-24	15.860	16.050	15.590	15.840	14.011	340,468
2024-09-23	15.830	16.000	15.830	15.930	14.091	122,550
2024-09-20	15.740	15.970	15.710	15.900	14.064	442,257
2024-09-19	15.830	15.870	15.640	15.840	14.011	217,847
2024-09-18	15.550	15.800	15.470	15.760	13.940	255,971
2024-09-17	15.620	15.770	15.530	15.560	13.763	157,460
2024-09-16	15.850	15.850	15.600	15.640	13.834	99,662
2024-09-13	15.700	15.970	15.680	15.900	14.064	132,099
2024-09-12	15.550	15.800	15.550	15.650	13.843	345,576
2024-09-11	15.290	15.680	15.110	15.630	13.825	297,085
2024-09-10	15.250	15.320	15.080	15.290	13.525	151,198
2024-09-09	15.250	15.380	15.145	15.240	13.480	278,257
2024-09-06	15.110	15.240	15.090	15.150	13.401	246,661
2024-09-05	14.980	15.200	14.980	15.100	13.356	386,673
2024-09-04	14.850	15.140	14.820	15.030	13.295	147,322
2024-09-03	14.720	14.970	14.620	14.900	13.180	160,567
2024-08-30	14.750	14.810	14.620	14.720	13.020	255,411
2024-08-29	14.850	14.940	14.750	14.770	12.999	233,741
2024-08-28	14.660	14.890	14.660	14.850	13.070	530,175
2024-08-27	14.560	14.780	14.500	14.760	12.990	373,219
2024-08-26	14.460	14.570	14.460	14.550	12.806	169,429
2024-08-23	14.200	14.480	14.160	14.470	12.735	167,419

← NewerPage 9 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.