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
2023-06-14	2.543	2.569	2.523	2.523	12.088	36,313
2023-06-13	2.574	2.584	2.543	2.564	12.281	39,582
2023-06-12	2.594	2.594	2.533	2.564	12.281	22,559
2023-06-09	2.564	2.594	2.564	2.574	12.329	16,625
2023-06-08	2.584	2.584	2.543	2.584	12.377	21,660
2023-06-07	2.594	2.604	2.564	2.594	12.425	33,008
2023-06-06	2.584	2.594	2.553	2.594	12.425	43,596
2023-06-05	2.574	2.594	2.533	2.543	12.184	42,904
2023-06-02	2.594	2.614	2.564	2.574	12.329	45,776
2023-06-01	2.584	2.619	2.564	2.594	12.425	22,023
2023-05-31	2.584	2.634	2.574	2.594	12.425	11,453
2023-05-30	2.664	2.664	2.579	2.614	12.522	29,064
2023-05-29	2.614	2.699	2.614	2.654	12.594	24,255
2023-05-26	2.614	2.644	2.594	2.624	12.451	24,583
2023-05-25	2.624	2.634	2.594	2.614	12.403	49,495
2023-05-24	2.654	2.654	2.624	2.644	12.546	32,351
2023-05-23	2.614	2.714	2.594	2.654	12.594	48,630
2023-05-19	2.584	2.624	2.574	2.614	12.403	43,215
2023-05-18	2.604	2.619	2.604	2.614	12.403	13,702
2023-05-17	2.614	2.634	2.584	2.624	12.451	30,344
2023-05-16	2.634	2.634	2.543	2.614	12.403	48,509
2023-05-15	2.614	2.644	2.594	2.624	12.451	36,105
2023-05-12	2.674	2.694	2.584	2.624	12.451	52,211
2023-05-11	2.634	2.664	2.533	2.654	12.594	86,033
2023-05-10	2.674	2.714	2.604	2.614	12.403	90,289
2023-05-09	2.724	2.744	2.644	2.684	12.737	67,384
2023-05-08	2.795	2.825	2.714	2.744	13.023	72,729
2023-05-05	2.775	2.855	2.744	2.795	13.262	77,366
2023-05-04	2.765	2.775	2.714	2.755	13.071	105,409
2023-05-03	2.925	2.986	2.785	2.815	13.357	127,207
2023-05-02	3.016	3.016	2.895	2.946	13.977	101,983
2023-05-01	3.056	3.066	2.976	3.026	14.359	81,258
2023-04-28	3.167	3.167	3.046	3.086	14.645	159,177
2023-04-27	3.277	3.277	3.187	3.197	15.170	59,443
2023-04-26	3.317	3.328	3.247	3.277	15.432	47,610
2023-04-25	3.378	3.378	3.307	3.307	15.574	43,544
2023-04-24	3.368	3.398	3.338	3.398	16.000	22,265
2023-04-21	3.368	3.408	3.338	3.368	15.858	27,144
2023-04-20	3.398	3.398	3.348	3.358	15.811	45,118
2023-04-19	3.438	3.438	3.358	3.398	16.000	35,015
2023-04-18	3.478	3.488	3.418	3.418	16.095	45,084
2023-04-17	3.408	3.458	3.378	3.448	16.237	36,036
2023-04-14	3.408	3.438	3.358	3.388	15.953	32,853
2023-04-13	3.458	3.458	3.398	3.428	16.142	37,645
2023-04-12	3.368	3.478	3.368	3.428	16.142	47,644
2023-04-11	3.388	3.418	3.348	3.358	15.811	55,083
2023-04-10	3.317	3.378	3.277	3.368	15.858	36,503
2023-04-06	3.317	3.378	3.297	3.358	15.811	48,786
2023-04-05	3.317	3.348	3.237	3.338	15.716	77,141
2023-04-04	3.418	3.418	3.307	3.348	15.764	83,351
2023-04-03	3.478	3.488	3.378	3.418	16.095	75,445
2023-03-31	3.468	3.529	3.468	3.488	16.426	32,282
2023-03-30	3.519	3.539	3.468	3.478	16.379	30,067
2023-03-29	3.448	3.539	3.448	3.519	16.450	41,814
2023-03-28	3.478	3.498	3.438	3.458	16.168	30,984
2023-03-27	3.559	3.559	3.438	3.478	16.262	77,660
2023-03-24	3.197	3.599	3.177	3.559	16.638	184,989
2023-03-23	3.338	3.348	3.237	3.237	15.134	172,187
2023-03-22	3.428	3.458	3.348	3.348	15.651	90,254
2023-03-21	3.388	3.478	3.317	3.418	15.980	106,949

← NewerPage 15 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.