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
2022-12-20	5.650	5.670	5.559	5.660	25.810	39,323
2022-12-19	5.710	5.710	5.569	5.599	25.535	42,489
2022-12-16	5.680	5.700	5.609	5.680	25.902	49,945
2022-12-15	5.700	5.710	5.609	5.690	25.947	41,088
2022-12-14	5.780	5.841	5.710	5.730	26.131	31,676
2022-12-13	5.911	5.941	5.770	5.811	26.497	52,782
2022-12-12	5.881	5.911	5.831	5.831	26.589	21,954
2022-12-09	5.881	5.992	5.861	5.881	26.818	28,389
2022-12-08	5.891	5.941	5.861	5.861	26.727	11,729
2022-12-07	5.931	5.951	5.851	5.851	26.681	56,208
2022-12-06	5.971	5.992	5.921	5.931	27.048	27,974
2022-12-05	6.012	6.022	5.961	5.971	27.231	30,656
2022-12-02	6.052	6.052	6.002	6.012	27.414	21,504
2022-12-01	6.102	6.112	6.037	6.042	27.552	26,002
2022-11-30	6.042	6.102	6.022	6.102	27.827	24,618
2022-11-29	6.032	6.057	5.971	6.052	27.598	33,510
2022-11-28	6.122	6.132	6.042	6.052	27.368	47,229
2022-11-25	6.112	6.162	6.102	6.132	27.732	25,137
2022-11-24	6.072	6.142	6.072	6.122	27.687	20,258
2022-11-23	6.082	6.082	6.032	6.052	27.368	21,054
2022-11-22	6.072	6.072	6.032	6.072	27.459	11,435
2022-11-21	6.092	6.112	6.042	6.042	27.323	28,649
2022-11-18	6.112	6.152	6.072	6.142	27.778	16,746
2022-11-17	6.032	6.102	6.022	6.092	27.550	23,874
2022-11-16	6.072	6.092	6.042	6.052	27.368	18,061
2022-11-15	6.112	6.152	6.052	6.062	27.414	27,663
2022-11-14	6.213	6.233	6.052	6.062	27.414	30,171
2022-11-11	6.162	6.258	6.122	6.213	28.096	42,593
2022-11-10	6.112	6.213	6.082	6.142	27.778	42,004
2022-11-09	6.112	6.122	6.002	6.022	27.232	26,780
2022-11-08	6.092	6.112	6.062	6.112	27.641	12,197
2022-11-07	6.082	6.142	6.072	6.072	27.459	19,757
2022-11-04	6.002	6.112	5.951	6.082	27.505	34,756
2022-11-03	6.122	6.122	5.951	5.951	26.914	66,086
2022-11-02	6.152	6.213	6.082	6.152	27.823	33,649
2022-11-01	6.203	6.223	6.112	6.132	27.732	22,075
2022-10-31	6.273	6.283	6.193	6.203	28.050	13,805
2022-10-28	6.243	6.283	6.213	6.253	28.278	16,175
2022-10-27	6.293	6.384	6.273	6.303	28.278	40,378
2022-10-26	6.203	6.283	6.203	6.273	28.142	37,316
2022-10-25	6.193	6.243	6.152	6.223	27.917	23,493
2022-10-24	6.313	6.313	6.162	6.193	27.782	33,666
2022-10-21	6.102	6.283	6.102	6.273	28.142	56,069
2022-10-20	6.102	6.162	6.102	6.132	27.511	32,213
2022-10-19	6.082	6.132	6.067	6.112	27.421	28,874
2022-10-18	6.032	6.152	6.032	6.152	27.601	47,385
2022-10-17	5.931	6.062	5.931	6.032	27.060	80,151
2022-10-14	5.931	5.941	5.871	5.891	26.429	20,725
2022-10-13	5.690	5.931	5.670	5.881	26.384	41,901
2022-10-12	5.630	5.790	5.630	5.770	25.887	32,489
2022-10-11	5.680	5.720	5.599	5.650	25.346	34,254
2022-10-07	5.740	5.750	5.670	5.690	25.527	25,673
2022-10-06	5.790	5.821	5.740	5.760	25.842	28,147
2022-10-05	5.861	5.861	5.710	5.821	26.113	51,260
2022-10-04	5.881	5.941	5.871	5.931	26.609	30,534
2022-10-03	5.650	5.790	5.609	5.780	25.933	34,514
2022-09-30	5.539	5.650	5.539	5.640	25.301	31,330
2022-09-29	5.650	5.650	5.529	5.539	24.850	53,094
2022-09-28	5.569	5.680	5.509	5.670	25.436	41,624
2022-09-27	5.660	5.660	5.569	5.589	24.850	46,502

← NewerPage 17 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.