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
2024-03-04	8.310	8.380	8.200	8.320	7.343	37,600
2024-03-01	8.240	8.500	8.240	8.390	7.405	17,700
2024-02-29	8.290	8.510	8.250	8.300	7.326	14,400
2024-02-28	8.520	8.680	8.250	8.250	7.282	15,300
2024-02-27	8.190	8.720	8.160	8.550	7.547	28,100
2024-02-26	8.420	8.460	8.160	8.170	7.211	61,100
2024-02-23	8.600	8.690	8.440	8.550	7.547	31,300
2024-02-22	9.090	9.120	8.680	8.700	7.679	26,800
2024-02-21	9.080	9.150	9.030	9.050	7.988	17,700
2024-02-20	9.220	9.220	9.010	9.080	8.014	13,400
2024-02-16	9.260	9.400	9.170	9.250	8.164	46,200
2024-02-15	9.180	9.570	9.180	9.360	8.261	44,200
2024-02-14	8.890	9.270	8.850	9.270	8.182	39,600
2024-02-13	8.940	9.020	8.600	8.810	7.776	46,200
2024-02-12	8.970	9.220	8.900	9.160	8.085	32,700
2024-02-09	8.820	9.330	8.820	9.000	7.944	41,100
2024-02-08	8.560	8.940	8.560	8.840	7.802	26,600
2024-02-07	8.280	8.780	8.280	8.730	7.705	59,700
2024-02-06	8.220	8.520	8.220	8.500	7.502	44,000
2024-02-05	8.360	8.530	8.290	8.320	7.343	65,400
2024-02-02	8.640	8.640	8.450	8.510	7.511	35,800
2024-02-01	8.750	8.750	8.530	8.630	7.617	32,700
2024-01-31	8.750	8.910	8.650	8.740	7.714	56,500
2024-01-30	9.030	9.100	8.720	8.820	7.785	52,100
2024-01-29	9.160	9.290	9.090	9.130	8.058	37,300
2024-01-26	9.340	9.480	9.220	9.220	8.138	34,800
2024-01-25	9.360	9.570	9.310	9.340	8.244	36,800
2024-01-24	9.460	9.680	9.320	9.320	8.226	29,400
2024-01-23	9.630	9.830	9.400	9.400	8.297	20,900
2024-01-22	9.300	9.800	9.300	9.690	8.553	46,100
2024-01-19	9.400	9.560	9.300	9.350	8.253	32,300
2024-01-18	9.710	9.850	9.250	9.300	8.208	73,000
2024-01-17	9.870	9.870	9.430	9.800	8.650	62,500
2024-01-16	10.010	10.090	9.790	9.920	8.756	34,000
2024-01-15	9.700	10.090	9.700	10.090	8.906	35,700
2024-01-12	9.720	10.040	9.720	9.780	8.632	36,100
2024-01-11	9.780	9.880	9.500	9.740	8.597	51,300
2024-01-10	9.930	9.950	9.690	9.750	8.606	70,200
2024-01-09	10.240	10.250	9.900	10.000	8.826	48,100
2024-01-08	10.120	10.520	10.120	10.240	9.038	60,300
2024-01-05	10.060	10.300	10.030	10.240	9.038	76,200
2024-01-04	10.230	10.240	10.030	10.180	8.985	26,900
2024-01-03	9.970	10.290	9.880	10.240	9.038	57,600
2024-01-02	9.900	10.260	9.900	9.990	8.817	38,800
2023-12-29	9.900	10.230	9.880	10.050	8.870	43,700
2023-12-28	9.680	10.060	9.150	10.060	8.879	143,800
2023-12-27	10.740	11.000	9.620	9.620	8.491	296,600
2023-12-22	10.500	10.880	10.370	10.830	9.559	124,500
2023-12-21	9.770	10.530	9.770	10.170	8.976	94,100
2023-12-20	9.800	10.300	9.750	9.830	8.676	54,900
2023-12-19	10.300	10.880	9.950	9.970	8.800	149,800
2023-12-18	9.300	10.330	9.160	10.230	9.029	216,600
2023-12-15	8.560	9.400	8.550	9.340	8.244	191,900
2023-12-14	8.860	9.320	8.520	8.550	7.547	199,100
2023-12-13	7.870	8.980	7.870	8.840	7.802	189,100
2023-12-12	8.280	8.280	8.010	8.110	7.158	54,700
2023-12-11	8.970	8.970	8.280	8.280	7.308	141,200
2023-12-08	8.880	9.090	8.820	8.970	7.917	64,100
2023-12-07	8.540	9.360	8.540	9.100	8.032	74,200
2023-12-06	9.080	9.410	8.660	8.720	7.697	143,500

← NewerPage 12 of 21 · 1,256 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.