Crombie Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.030 | 16.040 | 15.880 | 15.900 | 15.900 | 155,653 |
| 2026-10-16 | 16.120 | 16.210 | 16.070 | 16.100 | 16.100 | 225,050 |
| 2026-10-15 | 15.960 | 16.170 | 15.880 | 16.010 | 16.010 | 218,613 |
| 2026-10-14 | 15.630 | 15.890 | 15.570 | 15.860 | 15.860 | 196,266 |
| 2026-10-13 | 15.710 | 15.860 | 15.570 | 15.680 | 15.680 | 139,282 |
| 2026-10-09 | 15.680 | 15.750 | 15.610 | 15.650 | 15.650 | 148,090 |
| 2026-10-08 | 15.620 | 15.745 | 15.540 | 15.680 | 15.680 | 117,034 |
| 2026-10-07 | 15.560 | 15.710 | 15.490 | 15.630 | 15.630 | 190,417 |
| 2026-10-06 | 15.580 | 15.790 | 15.580 | 15.680 | 15.680 | 138,806 |
| 2026-10-05 | 15.800 | 15.880 | 15.550 | 15.640 | 15.640 | 185,959 |
| 2026-10-02 | 15.930 | 16.020 | 15.830 | 15.840 | 15.840 | 122,778 |
| 2026-10-01 | 15.950 | 15.950 | 15.710 | 15.800 | 15.800 | 176,814 |
| 2026-09-30 | 16.030 | 16.100 | 15.890 | 15.960 | 15.960 | 408,403 |
| 2026-09-29 | 15.810 | 16.030 | 15.690 | 15.990 | 15.990 | 577,914 |
| 2026-09-28 | 15.610 | 15.910 | 15.550 | 15.830 | 15.754 | 193,000 |
| 2026-09-25 | 15.500 | 15.610 | 15.410 | 15.540 | 15.465 | 223,791 |
| 2026-09-24 | 15.610 | 15.620 | 15.330 | 15.470 | 15.396 | 318,087 |
| 2026-09-23 | 15.550 | 15.760 | 15.505 | 15.630 | 15.555 | 185,093 |
| 2026-09-22 | 15.520 | 15.700 | 15.520 | 15.580 | 15.505 | 106,758 |
| 2026-09-21 | 15.480 | 15.580 | 15.460 | 15.580 | 15.505 | 102,904 |
| 2026-09-18 | 15.510 | 15.800 | 15.400 | 15.510 | 15.436 | 380,730 |
| 2026-09-17 | 15.660 | 15.690 | 15.490 | 15.510 | 15.436 | 143,583 |
| 2026-09-16 | 15.580 | 15.750 | 15.440 | 15.580 | 15.505 | 305,087 |
| 2026-09-15 | 15.640 | 15.640 | 15.360 | 15.600 | 15.525 | 124,023 |
| 2026-09-14 | 15.580 | 15.740 | 15.440 | 15.620 | 15.545 | 195,346 |
| 2026-09-11 | 15.600 | 15.715 | 15.500 | 15.530 | 15.455 | 114,965 |
| 2026-09-10 | 15.990 | 15.990 | 15.490 | 15.590 | 15.515 | 247,482 |
| 2026-09-09 | 15.850 | 15.970 | 15.770 | 15.890 | 15.814 | 137,106 |
| 2026-09-08 | 15.970 | 15.970 | 15.850 | 15.910 | 15.834 | 148,392 |
| 2026-09-04 | 16.000 | 16.130 | 15.975 | 16.030 | 15.953 | 138,764 |
| 2026-09-03 | 16.000 | 16.060 | 15.880 | 16.030 | 15.953 | 306,250 |
| 2026-09-02 | 15.990 | 16.090 | 15.830 | 15.950 | 15.873 | 284,232 |
| 2026-09-01 | 16.290 | 16.290 | 15.800 | 15.960 | 15.883 | 366,013 |
| 2026-08-31 | 16.250 | 16.290 | 16.080 | 16.280 | 16.202 | 368,141 |
| 2026-08-28 | 16.450 | 16.450 | 16.280 | 16.350 | 16.196 | 104,986 |
| 2026-08-27 | 16.410 | 16.420 | 16.230 | 16.420 | 16.265 | 140,498 |
| 2026-08-26 | 16.550 | 16.555 | 16.390 | 16.390 | 16.236 | 198,302 |
| 2026-08-25 | 16.580 | 16.580 | 16.440 | 16.550 | 16.394 | 188,750 |
| 2026-08-24 | 16.420 | 16.690 | 16.340 | 16.570 | 16.414 | 149,868 |
| 2026-08-21 | 16.630 | 16.670 | 16.370 | 16.430 | 16.275 | 264,858 |
| 2026-08-20 | 16.650 | 16.720 | 16.580 | 16.670 | 16.513 | 135,062 |
| 2026-08-19 | 16.620 | 16.840 | 16.570 | 16.630 | 16.473 | 164,671 |
| 2026-08-18 | 16.720 | 16.720 | 16.510 | 16.650 | 16.493 | 299,665 |
| 2026-08-17 | 16.640 | 16.660 | 16.450 | 16.630 | 16.473 | 180,907 |
| 2026-08-14 | 16.580 | 16.730 | 16.530 | 16.660 | 16.503 | 188,782 |
| 2026-08-13 | 16.490 | 16.600 | 16.450 | 16.580 | 16.424 | 330,352 |
| 2026-08-12 | 16.320 | 16.510 | 16.250 | 16.470 | 16.315 | 242,866 |
| 2026-08-11 | 16.340 | 16.450 | 16.320 | 16.320 | 16.166 | 134,730 |
| 2026-08-10 | 16.700 | 16.700 | 16.250 | 16.400 | 16.245 | 274,004 |
| 2026-08-07 | 16.580 | 16.800 | 16.500 | 16.720 | 16.562 | 362,934 |
| 2026-08-06 | 17.010 | 17.110 | 16.360 | 16.580 | 16.424 | 526,930 |
| 2026-08-05 | 17.140 | 17.440 | 17.070 | 17.070 | 16.909 | 168,267 |
| 2026-08-04 | 17.470 | 17.750 | 17.080 | 17.140 | 16.978 | 287,700 |
| 2026-07-31 | 17.430 | 17.480 | 17.320 | 17.470 | 17.305 | 130,410 |
| 2026-07-30 | 17.560 | 17.650 | 17.350 | 17.480 | 17.240 | 163,019 |
| 2026-07-29 | 17.710 | 17.710 | 17.520 | 17.620 | 17.378 | 94,061 |
| 2026-07-28 | 17.640 | 17.800 | 17.640 | 17.720 | 17.477 | 150,525 |
| 2026-07-27 | 17.690 | 17.710 | 17.560 | 17.630 | 17.388 | 62,285 |
| 2026-07-24 | 17.500 | 17.660 | 17.440 | 17.650 | 17.408 | 132,923 |
| 2026-07-23 | 17.700 | 17.750 | 17.460 | 17.530 | 17.289 | 118,963 |
Page 1 of 3 · 126 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.