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
2023-12-05	8.360	9.110	8.360	8.960	7.908	106,000
2023-12-04	8.120	8.680	8.120	8.400	7.414	86,100
2023-12-01	7.060	8.360	7.060	8.220	7.255	132,000
2023-11-30	6.690	7.230	6.630	7.080	6.249	106,800
2023-11-29	6.530	7.130	6.520	6.720	5.931	134,100
2023-11-28	7.130	7.130	6.540	6.680	5.896	232,200
2023-11-27	7.440	7.500	7.080	7.130	6.293	94,000
2023-11-24	7.760	7.760	7.300	7.360	6.496	59,600
2023-11-23	1.307	1.357	1.307	1.357	6.888	34,548
2023-11-22	1.347	1.387	1.317	1.327	6.735	51,312
2023-11-21	1.508	1.528	1.327	1.337	6.786	79,321
2023-11-20	1.367	1.598	1.367	1.528	7.755	118,263
2023-11-17	1.247	1.387	1.247	1.337	6.786	101,793
2023-11-16	1.347	1.357	1.226	1.247	6.326	73,958
2023-11-15	1.126	1.407	1.126	1.327	6.735	245,158
2023-11-14	1.297	1.347	1.106	1.116	5.663	313,753
2023-11-13	1.448	1.448	1.407	1.448	7.347	35,102
2023-11-10	1.448	1.508	1.438	1.468	7.449	35,206
2023-11-09	1.508	1.538	1.438	1.458	7.398	62,782
2023-11-08	1.598	1.598	1.508	1.508	7.653	74,736
2023-11-07	1.709	1.709	1.568	1.619	8.214	69,927
2023-11-06	1.840	1.840	1.689	1.729	8.775	72,297
2023-11-03	1.659	1.739	1.649	1.729	8.775	72,556
2023-11-02	1.498	1.679	1.488	1.649	8.367	68,941
2023-11-01	1.417	1.498	1.417	1.478	7.500	71,778
2023-10-31	1.498	1.498	1.428	1.458	7.398	83,196
2023-10-30	1.588	1.588	1.508	1.518	7.704	34,860
2023-10-27	1.598	1.598	1.528	1.578	7.882	52,073
2023-10-26	1.558	1.659	1.558	1.598	7.983	40,240
2023-10-25	1.468	1.649	1.468	1.558	7.782	104,717
2023-10-24	1.910	1.940	1.719	1.729	8.636	97,278
2023-10-23	2.021	2.021	1.920	1.960	9.790	40,136
2023-10-20	2.051	2.051	2.011	2.011	10.041	37,783
2023-10-19	2.121	2.131	2.051	2.061	10.292	23,044
2023-10-18	2.161	2.161	2.101	2.141	10.694	30,327
2023-10-17	2.121	2.232	2.111	2.192	10.945	58,387
2023-10-16	2.061	2.131	2.041	2.121	10.594	46,814
2023-10-13	2.101	2.111	2.051	2.051	10.242	29,445
2023-10-12	2.071	2.111	2.061	2.101	10.493	55,222
2023-10-11	2.061	2.111	2.061	2.081	10.393	19,047
2023-10-10	2.031	2.086	2.031	2.061	10.292	20,639
2023-10-06	2.061	2.071	2.016	2.041	10.192	33,389
2023-10-05	2.101	2.121	2.051	2.081	10.393	25,050
2023-10-04	2.041	2.121	2.041	2.101	10.493	28,891
2023-10-03	2.081	2.111	2.001	2.051	10.242	80,082
2023-10-02	2.131	2.131	2.081	2.101	10.493	36,711
2023-09-29	2.111	2.182	2.111	2.151	10.744	20,622
2023-09-28	2.121	2.171	2.081	2.091	10.443	79,407
2023-09-27	2.192	2.222	2.131	2.151	10.619	43,510
2023-09-26	2.272	2.302	2.182	2.212	10.916	96,499
2023-09-25	2.342	2.352	2.282	2.302	11.363	66,570
2023-09-22	2.403	2.463	2.342	2.373	11.710	43,198
2023-09-21	2.413	2.413	2.362	2.373	11.710	23,978
2023-09-20	2.393	2.433	2.393	2.393	11.810	11,522
2023-09-19	2.413	2.423	2.393	2.393	11.810	22,179
2023-09-18	2.463	2.473	2.423	2.423	11.958	19,947
2023-09-15	2.463	2.493	2.443	2.473	12.207	20,379
2023-09-14	2.403	2.483	2.403	2.463	12.157	26,123
2023-09-13	2.413	2.443	2.393	2.393	11.810	24,514
2023-09-12	2.413	2.423	2.393	2.403	11.859	13,684

← NewerPage 13 of 21 · 1,259 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.