True North Commercial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.120	9.230	9.120	9.210	8.129	20,900
2024-08-21	8.980	9.250	8.980	9.240	8.156	20,300
2024-08-20	9.040	9.090	8.950	9.010	7.953	11,700
2024-08-19	9.020	9.260	8.960	9.030	7.970	48,700
2024-08-16	8.840	9.100	8.840	9.020	7.961	30,000
2024-08-15	8.690	9.050	8.690	9.030	7.970	51,200
2024-08-14	8.690	8.740	8.560	8.680	7.661	27,200
2024-08-13	8.530	8.790	8.530	8.740	7.714	16,300
2024-08-12	8.850	8.870	8.570	8.660	7.644	16,100
2024-08-09	8.860	8.860	8.680	8.780	7.750	9,700
2024-08-08	8.490	8.890	8.490	8.860	7.820	11,500
2024-08-07	9.060	9.060	8.380	8.380	7.396	38,100
2024-08-06	8.520	9.020	8.200	8.790	7.758	27,100
2024-08-02	8.960	9.100	8.610	8.890	7.847	62,100
2024-08-01	9.290	9.450	9.010	9.200	8.120	22,600
2024-07-31	9.300	9.570	9.300	9.500	8.385	33,500
2024-07-30	9.220	9.390	9.220	9.390	8.288	15,900
2024-07-29	9.400	9.400	9.180	9.280	8.191	14,000
2024-07-26	9.130	9.450	9.130	9.440	8.332	32,900
2024-07-25	8.990	9.300	8.930	9.160	8.085	20,900
2024-07-24	9.150	9.470	8.920	8.980	7.926	58,700
2024-07-23	9.020	9.170	8.990	9.140	8.067	21,500
2024-07-22	8.600	9.115	8.600	9.090	8.023	53,100
2024-07-19	8.660	8.750	8.590	8.730	7.705	13,400
2024-07-18	8.820	8.900	8.560	8.660	7.644	11,900
2024-07-17	8.850	9.150	8.810	8.810	7.776	35,100
2024-07-16	8.910	9.040	8.730	9.040	7.979	22,700
2024-07-15	8.700	8.950	8.700	8.930	7.882	14,200
2024-07-12	8.790	8.990	8.790	8.930	7.882	23,900
2024-07-11	8.470	8.940	8.470	8.780	7.750	72,800
2024-07-10	8.530	8.580	8.410	8.410	7.423	15,900
2024-07-09	8.640	8.760	8.450	8.450	7.458	28,600
2024-07-08	8.770	8.770	8.660	8.770	7.741	11,000
2024-07-05	8.760	8.850	8.570	8.580	7.573	19,900
2024-07-04	8.800	8.940	8.800	8.890	7.847	13,200
2024-07-03	8.620	8.850	8.620	8.820	7.785	18,600
2024-07-02	8.540	8.820	8.490	8.820	7.785	46,500
2024-06-28	8.410	8.550	8.400	8.550	7.547	19,800
2024-06-27	8.400	8.530	8.380	8.390	7.405	7,300
2024-06-26	8.470	8.620	8.470	8.470	7.476	14,900
2024-06-25	8.510	8.735	8.510	8.660	7.644	15,500
2024-06-24	8.260	8.560	8.210	8.520	7.520	26,000
2024-06-21	8.310	8.330	8.260	8.290	7.317	13,200
2024-06-20	8.400	8.450	8.290	8.310	7.335	23,700
2024-06-19	8.420	8.500	8.400	8.430	7.441	8,000
2024-06-18	8.620	8.690	8.500	8.580	7.573	15,500
2024-06-17	8.420	8.600	8.390	8.560	7.555	20,100
2024-06-14	8.440	8.580	8.320	8.580	7.573	20,200
2024-06-13	8.590	8.590	8.390	8.570	7.564	39,600
2024-06-12	8.520	8.810	8.520	8.580	7.573	33,300
2024-06-11	8.680	8.830	8.420	8.480	7.485	61,500
2024-06-10	8.660	8.980	8.660	8.860	7.820	22,400
2024-06-07	8.940	8.940	8.700	8.750	7.723	15,100
2024-06-06	9.090	9.180	8.910	8.910	7.864	21,900
2024-06-05	8.550	9.280	8.550	9.190	8.111	64,300
2024-06-04	8.590	8.630	8.550	8.610	7.599	10,900
2024-06-03	8.530	8.610	8.450	8.510	7.511	13,600
2024-05-31	8.420	8.670	8.420	8.590	7.582	18,400
2024-05-30	8.480	8.530	8.450	8.470	7.476	11,200
2024-05-29	8.420	8.520	8.360	8.400	7.414	22,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0580 CAD
2026-08-31	0.0580 CAD
2026-07-31	0.0580 CAD
2026-06-30	0.0580 CAD
2026-05-29	0.0580 CAD
2026-04-30	0.0580 CAD
2026-03-31	0.0580 CAD
2026-02-27	0.0580 CAD
2026-01-30	0.0580 CAD
2025-12-31	0.0580 CAD
2025-11-28	0.0580 CAD
2025-10-31	0.0580 CAD
2025-09-29	0.0580 CAD
2025-08-29	0.0580 CAD
2025-07-31	0.0580 CAD
2025-06-30	0.0580 CAD
2025-05-30	0.0580 CAD
2025-04-30	0.0580 CAD
2025-03-31	0.0580 CAD
2023-10-30	0.0250 CAD
2023-09-28	0.0250 CAD
2023-08-30	0.0250 CAD
2023-07-28	0.0250 CAD
2023-06-29	0.0250 CAD
2023-05-30	0.0250 CAD
2023-04-27	0.0250 CAD
2023-03-30	0.0250 CAD
2023-02-27	0.0500 CAD
2023-01-30	0.0500 CAD
2022-12-29	0.0500 CAD
2022-11-29	0.0500 CAD
2022-10-28	0.0500 CAD
2022-09-28	0.0500 CAD
2022-08-30	0.0500 CAD
2022-07-28	0.0500 CAD
2022-06-29	0.0500 CAD
2022-05-30	0.0500 CAD
2022-04-28	0.0500 CAD
2022-03-30	0.0500 CAD
2022-02-25	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.