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
2022-09-26	5.690	5.710	5.549	5.589	24.850	103,973
2022-09-23	5.881	5.881	5.700	5.740	25.521	69,581
2022-09-22	5.981	5.992	5.851	5.881	26.146	57,367
2022-09-21	6.012	6.052	5.971	5.981	26.593	27,161
2022-09-20	6.102	6.112	5.961	5.992	26.638	53,128
2022-09-19	6.042	6.102	6.042	6.082	27.040	28,562
2022-09-16	6.062	6.072	6.032	6.052	26.906	59,374
2022-09-15	6.082	6.092	6.052	6.092	27.085	35,707
2022-09-14	6.122	6.132	6.072	6.082	27.040	39,859
2022-09-13	6.142	6.172	6.092	6.122	27.219	56,415
2022-09-12	6.183	6.213	6.142	6.193	27.532	73,473
2022-09-09	6.142	6.172	6.122	6.142	27.308	29,548
2022-09-08	6.142	6.152	6.102	6.122	27.219	26,953
2022-09-07	6.062	6.142	6.042	6.142	27.308	28,009
2022-09-06	6.072	6.082	6.022	6.052	26.906	33,199
2022-09-02	6.112	6.162	6.052	6.072	26.995	35,413
2022-09-01	6.203	6.213	6.032	6.052	26.906	54,858
2022-08-31	6.233	6.233	6.183	6.203	27.576	23,822
2022-08-30	6.243	6.303	6.203	6.243	27.755	34,877
2022-08-29	6.283	6.283	6.223	6.283	27.711	31,157
2022-08-26	6.374	6.374	6.253	6.293	27.755	44,686
2022-08-25	6.273	6.374	6.253	6.353	28.021	26,780
2022-08-24	6.283	6.283	6.243	6.263	27.622	23,320
2022-08-23	6.283	6.283	6.233	6.283	27.711	27,784
2022-08-22	6.323	6.323	6.233	6.263	27.622	38,423
2022-08-19	6.343	6.363	6.293	6.323	27.888	43,492
2022-08-18	6.353	6.404	6.303	6.363	28.065	21,729
2022-08-17	6.414	6.414	6.303	6.343	27.977	57,298
2022-08-16	6.434	6.454	6.353	6.444	28.420	33,337
2022-08-15	6.384	6.464	6.353	6.454	28.464	33,527
2022-08-12	6.484	6.484	6.303	6.374	28.110	82,227
2022-08-11	6.585	6.585	6.404	6.404	28.243	83,784
2022-08-10	6.534	6.635	6.514	6.524	28.775	70,100
2022-08-09	6.585	6.585	6.434	6.494	28.642	50,741
2022-08-08	6.655	6.655	6.554	6.585	29.041	27,732
2022-08-05	6.685	6.685	6.514	6.585	29.041	67,262
2022-08-04	6.766	6.796	6.685	6.705	29.573	16,262
2022-08-03	6.826	6.826	6.766	6.796	29.972	13,183
2022-08-02	6.836	6.856	6.715	6.745	29.750	26,365
2022-07-29	6.786	6.846	6.756	6.806	30.016	23,822
2022-07-28	6.695	6.786	6.615	6.776	29.883	25,258
2022-07-27	6.685	6.735	6.675	6.705	29.351	25,950
2022-07-26	6.735	6.735	6.645	6.675	29.219	21,971
2022-07-25	6.615	6.735	6.615	6.715	29.395	33,493
2022-07-22	6.625	6.635	6.595	6.635	29.043	25,742
2022-07-21	6.514	6.585	6.494	6.565	28.735	15,137
2022-07-20	6.544	6.575	6.494	6.534	28.603	22,455
2022-07-19	6.524	6.565	6.524	6.544	28.647	22,490
2022-07-18	6.454	6.534	6.414	6.474	28.339	33,562
2022-07-15	6.414	6.444	6.343	6.404	28.031	30,275
2022-07-14	6.424	6.434	6.313	6.353	27.811	33,562
2022-07-13	6.424	6.434	6.313	6.434	28.163	19,947
2022-07-12	6.374	6.434	6.343	6.434	28.163	18,442
2022-07-11	6.384	6.384	6.333	6.384	27.943	9,584
2022-07-08	6.353	6.414	6.313	6.394	27.987	16,245
2022-07-07	6.374	6.424	6.353	6.363	27.855	19,514
2022-07-06	6.293	6.374	6.283	6.333	27.723	21,314
2022-07-05	6.283	6.333	6.183	6.333	27.723	25,967
2022-07-04	6.333	6.374	6.273	6.283	27.503	11,349
2022-06-30	6.273	6.374	6.193	6.313	27.635	37,437

← NewerPage 18 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.