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
2023-09-11	2.413	2.433	2.373	2.403	11.859	13,771
2023-09-08	2.433	2.433	2.362	2.373	11.710	29,583
2023-09-07	2.443	2.443	2.403	2.413	11.909	17,456
2023-09-06	2.483	2.483	2.423	2.423	11.958	34,911
2023-09-05	2.483	2.518	2.463	2.503	12.355	49,893
2023-09-01	2.463	2.493	2.453	2.453	12.107	16,452
2023-08-31	2.493	2.503	2.463	2.463	12.157	22,801
2023-08-30	2.533	2.564	2.493	2.493	12.306	18,459
2023-08-29	2.574	2.594	2.533	2.564	12.529	15,795
2023-08-28	2.523	2.594	2.503	2.553	12.480	44,807
2023-08-25	2.543	2.543	2.483	2.483	12.136	17,300
2023-08-24	2.503	2.548	2.473	2.493	12.185	20,604
2023-08-23	2.483	2.543	2.473	2.533	12.382	15,708
2023-08-22	2.503	2.513	2.473	2.513	12.283	11,314
2023-08-21	2.513	2.513	2.468	2.473	12.087	36,382
2023-08-18	2.503	2.533	2.463	2.523	12.333	17,092
2023-08-17	2.493	2.533	2.473	2.503	12.234	17,923
2023-08-16	2.443	2.493	2.433	2.493	12.185	31,486
2023-08-15	2.503	2.503	2.433	2.453	11.989	28,753
2023-08-14	2.564	2.564	2.503	2.513	12.283	33,977
2023-08-11	2.553	2.574	2.513	2.574	12.578	28,441
2023-08-10	2.634	2.634	2.503	2.513	12.283	43,510
2023-08-09	2.714	2.714	2.604	2.634	12.873	37,368
2023-08-08	2.644	2.724	2.634	2.714	13.266	27,542
2023-08-04	2.503	2.724	2.493	2.664	13.020	77,867
2023-08-03	2.564	2.564	2.463	2.533	12.382	25,154
2023-08-02	2.584	2.594	2.513	2.513	12.283	57,471
2023-08-01	2.634	2.654	2.543	2.614	12.775	41,468
2023-07-31	2.704	2.704	2.634	2.634	12.873	14,722
2023-07-28	2.734	2.744	2.674	2.704	13.217	28,753
2023-07-27	2.724	2.755	2.704	2.734	13.241	35,050
2023-07-26	2.684	2.714	2.664	2.714	13.144	19,566
2023-07-25	2.744	2.744	2.654	2.684	12.998	31,469
2023-07-24	2.744	2.744	2.689	2.704	13.095	22,161
2023-07-21	2.775	2.775	2.694	2.724	13.193	17,162
2023-07-20	2.775	2.775	2.674	2.714	13.144	42,731
2023-07-19	2.574	2.775	2.564	2.755	13.339	82,642
2023-07-18	2.553	2.574	2.533	2.564	12.414	32,368
2023-07-17	2.463	2.553	2.443	2.533	12.268	41,243
2023-07-14	2.463	2.463	2.423	2.443	11.830	20,552
2023-07-13	2.433	2.473	2.383	2.453	11.878	41,572
2023-07-12	2.373	2.413	2.362	2.413	11.684	15,795
2023-07-11	2.302	2.373	2.302	2.352	11.392	39,600
2023-07-10	2.383	2.393	2.302	2.322	11.246	53,768
2023-07-07	2.383	2.403	2.357	2.373	11.489	26,850
2023-07-06	2.443	2.443	2.362	2.393	11.586	28,407
2023-07-05	2.473	2.473	2.413	2.453	11.878	40,050
2023-07-04	2.403	2.483	2.383	2.463	11.927	50,222
2023-06-30	2.393	2.393	2.342	2.393	11.586	27,126
2023-06-29	2.332	2.352	2.322	2.352	11.392	16,746
2023-06-28	2.423	2.433	2.337	2.342	11.221	45,084
2023-06-27	2.362	2.423	2.337	2.383	11.414	32,040
2023-06-26	2.282	2.352	2.282	2.332	11.173	22,507
2023-06-23	2.292	2.312	2.282	2.302	11.029	34,894
2023-06-22	2.393	2.393	2.272	2.292	10.980	97,399
2023-06-21	2.423	2.423	2.373	2.393	11.462	30,448
2023-06-20	2.483	2.483	2.413	2.423	11.606	51,364
2023-06-19	2.433	2.503	2.433	2.483	11.895	15,553
2023-06-16	2.493	2.503	2.433	2.443	11.703	59,477
2023-06-15	2.523	2.523	2.403	2.483	11.895	107,346

← NewerPage 14 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.