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
2023-03-20	3.468	3.508	3.322	3.398	15.886	138,089
2023-03-17	3.599	3.599	3.428	3.508	16.403	228,948
2023-03-16	3.519	3.689	3.287	3.589	16.779	299,792
2023-03-15	4.715	4.785	3.227	3.519	16.450	675,738
2023-03-14	5.730	5.871	5.730	5.811	27.166	38,371
2023-03-13	5.710	5.770	5.599	5.720	26.743	65,705
2023-03-10	5.831	5.831	5.720	5.750	26.884	48,250
2023-03-09	5.961	5.961	5.831	5.851	27.354	44,219
2023-03-08	6.002	6.012	5.891	5.931	27.730	38,060
2023-03-07	6.072	6.072	6.002	6.022	28.153	29,635
2023-03-06	6.082	6.092	6.032	6.062	28.341	14,601
2023-03-03	6.072	6.112	6.062	6.072	28.388	15,414
2023-03-02	6.052	6.062	5.981	6.042	28.247	37,351
2023-03-01	6.142	6.172	6.042	6.042	28.247	40,032
2023-02-28	6.132	6.172	6.082	6.172	28.858	14,809
2023-02-27	6.152	6.203	6.112	6.142	28.717	15,933
2023-02-24	6.162	6.223	6.072	6.203	28.764	48,215
2023-02-23	6.122	6.193	6.112	6.183	28.670	14,618
2023-02-22	6.122	6.152	6.102	6.112	28.344	15,207
2023-02-21	6.223	6.223	6.102	6.132	28.437	26,382
2023-02-17	6.112	6.233	6.092	6.203	28.764	24,220
2023-02-16	6.152	6.233	6.092	6.112	28.344	40,378
2023-02-15	6.152	6.203	6.152	6.152	28.531	21,279
2023-02-14	6.142	6.183	6.112	6.172	28.624	12,387
2023-02-13	6.062	6.142	6.052	6.122	28.391	9,256
2023-02-10	6.072	6.082	6.042	6.052	28.064	20,518
2023-02-09	6.152	6.172	6.052	6.082	28.204	23,182
2023-02-08	6.162	6.172	6.102	6.122	28.391	15,362
2023-02-07	6.162	6.183	6.127	6.162	28.577	25,258
2023-02-06	6.233	6.303	6.152	6.183	28.670	32,853
2023-02-03	6.293	6.293	6.223	6.283	29.137	24,601
2023-02-02	6.243	6.333	6.243	6.313	29.277	59,598
2023-02-01	6.213	6.233	6.162	6.233	28.904	33,476
2023-01-31	6.213	6.243	6.193	6.223	28.857	18,130
2023-01-30	6.283	6.293	6.203	6.223	28.857	28,908
2023-01-27	6.263	6.313	6.263	6.303	28.997	26,244
2023-01-26	6.283	6.323	6.243	6.283	28.904	26,642
2023-01-25	6.183	6.273	6.172	6.273	28.858	25,500
2023-01-24	6.233	6.253	6.203	6.223	28.627	8,477
2023-01-23	6.213	6.273	6.162	6.213	28.581	20,518
2023-01-20	6.152	6.213	6.102	6.203	28.534	30,569
2023-01-19	6.263	6.263	6.162	6.162	28.349	21,469
2023-01-18	6.333	6.384	6.253	6.253	28.766	27,524
2023-01-17	6.283	6.333	6.243	6.333	29.136	35,603
2023-01-16	6.233	6.303	6.183	6.283	28.904	38,631
2023-01-13	6.233	6.233	6.172	6.213	28.581	22,871
2023-01-12	6.172	6.253	6.152	6.243	28.719	54,581
2023-01-11	6.032	6.193	6.022	6.142	28.257	66,899
2023-01-10	5.971	6.082	5.971	6.062	27.887	24,185
2023-01-09	6.072	6.122	5.961	5.981	27.517	79,199
2023-01-06	6.042	6.092	6.042	6.092	28.026	16,833
2023-01-05	6.062	6.082	6.012	6.042	27.794	18,009
2023-01-04	6.052	6.102	5.981	6.102	28.072	40,430
2023-01-03	5.881	6.072	5.836	6.022	27.702	88,472
2022-12-30	5.770	5.821	5.770	5.821	26.777	11,141
2022-12-29	5.780	5.811	5.730	5.811	26.731	19,030
2022-12-28	5.801	5.841	5.730	5.760	26.268	31,901
2022-12-23	5.730	5.780	5.730	5.780	26.360	33,943
2022-12-22	5.780	5.801	5.665	5.770	26.314	23,649
2022-12-21	5.730	5.821	5.680	5.770	26.314	42,869

← NewerPage 16 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.