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
2024-05-28	8.700	8.730	8.450	8.450	7.458	39,200
2024-05-27	8.690	8.850	8.690	8.700	7.679	19,000
2024-05-24	8.710	8.930	8.710	8.760	7.732	25,900
2024-05-23	8.830	8.880	8.610	8.670	7.652	29,900
2024-05-22	8.870	8.990	8.820	8.830	7.794	19,800
2024-05-21	9.010	9.090	8.890	8.910	7.864	26,400
2024-05-17	9.030	9.090	8.940	9.050	7.988	30,500
2024-05-16	9.070	9.200	9.030	9.070	8.005	24,000
2024-05-15	9.200	9.310	9.030	9.030	7.970	36,800
2024-05-14	9.500	9.500	9.200	9.280	8.191	36,300
2024-05-13	9.540	9.650	9.450	9.470	8.359	25,900
2024-05-10	9.720	9.880	9.540	9.550	8.429	16,300
2024-05-09	9.600	9.820	9.600	9.710	8.570	19,000
2024-05-08	9.480	9.620	9.400	9.620	8.491	44,200
2024-05-07	9.600	9.980	9.600	9.710	8.570	18,000
2024-05-06	9.410	9.780	9.410	9.760	8.614	34,100
2024-05-03	9.450	9.490	9.350	9.410	8.306	13,200
2024-05-02	9.310	9.520	9.310	9.450	8.341	16,300
2024-05-01	9.280	9.440	9.260	9.370	8.270	25,500
2024-04-30	9.270	9.470	9.240	9.330	8.235	21,600
2024-04-29	9.520	9.520	9.240	9.380	8.279	30,800
2024-04-26	9.500	9.720	9.480	9.650	8.517	15,800
2024-04-25	9.220	9.700	9.220	9.580	8.456	23,500
2024-04-24	9.500	9.570	9.390	9.520	8.403	23,200
2024-04-23	9.150	9.720	9.150	9.500	8.385	69,800
2024-04-22	8.930	9.120	8.860	9.060	7.997	18,500
2024-04-19	8.630	8.910	8.630	8.840	7.802	26,300
2024-04-18	8.400	8.660	8.400	8.580	7.573	23,400
2024-04-17	8.410	8.520	8.380	8.410	7.423	23,500
2024-04-16	8.420	8.610	8.310	8.320	7.343	54,900
2024-04-15	8.990	8.990	8.440	8.510	7.511	55,800
2024-04-12	9.120	9.200	8.750	8.770	7.741	65,200
2024-04-11	9.210	9.320	9.050	9.250	8.164	51,100
2024-04-10	9.850	9.950	9.310	9.310	8.217	48,000
2024-04-09	9.090	10.060	9.080	9.980	8.809	130,400
2024-04-08	9.030	9.270	9.000	9.180	8.103	59,100
2024-04-05	9.150	9.180	9.010	9.030	7.970	34,700
2024-04-04	9.440	9.440	9.130	9.170	8.094	41,300
2024-04-03	9.400	9.440	9.260	9.330	8.235	11,900
2024-04-02	9.120	9.450	9.120	9.450	8.341	35,300
2024-04-01	9.270	9.460	9.180	9.200	8.120	37,500
2024-03-28	9.080	9.390	9.080	9.250	8.164	39,300
2024-03-27	9.000	9.230	9.000	9.170	8.094	29,200
2024-03-26	9.030	9.140	9.000	9.000	7.944	17,900
2024-03-25	9.010	9.110	9.000	9.000	7.944	37,100
2024-03-22	9.050	9.110	9.000	9.000	7.944	65,900
2024-03-21	9.070	9.550	9.000	9.020	7.961	86,200
2024-03-20	9.020	9.150	8.980	9.150	8.076	43,400
2024-03-19	9.190	9.230	9.040	9.050	7.988	33,500
2024-03-18	9.150	9.360	9.110	9.120	8.050	28,600
2024-03-15	9.050	9.220	9.050	9.110	8.041	28,000
2024-03-14	9.070	9.200	8.940	9.050	7.988	43,900
2024-03-13	9.260	9.400	9.210	9.210	8.129	19,900
2024-03-12	9.350	9.800	9.180	9.290	8.200	100,600
2024-03-11	9.070	9.400	9.000	9.190	8.111	57,900
2024-03-08	8.930	9.250	8.900	8.970	7.917	57,500
2024-03-07	8.360	9.060	8.360	8.910	7.864	78,300
2024-03-06	8.320	8.420	8.270	8.320	7.343	27,600
2024-03-05	8.210	8.430	8.210	8.260	7.291	33,300
2024-03-04	8.310	8.380	8.200	8.320	7.343	37,600

← NewerPage 11 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.