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
2022-06-29	6.343	6.343	6.193	6.273	27.459	33,631
2022-06-28	6.484	6.494	6.333	6.374	27.679	68,145
2022-06-27	6.394	6.474	6.384	6.454	28.028	38,008
2022-06-24	6.293	6.414	6.293	6.404	27.810	29,116
2022-06-23	6.233	6.283	6.203	6.273	27.242	27,247
2022-06-22	6.333	6.333	6.193	6.203	26.937	38,666
2022-06-21	6.323	6.414	6.283	6.353	27.592	40,153
2022-06-20	6.142	6.323	6.112	6.283	27.286	27,144
2022-06-17	6.052	6.137	5.981	6.112	26.544	34,271
2022-06-16	6.223	6.223	5.941	5.961	25.889	69,840
2022-06-15	6.172	6.323	6.132	6.273	27.242	38,077
2022-06-14	6.233	6.233	6.082	6.102	26.500	41,226
2022-06-13	6.333	6.333	6.132	6.193	26.893	44,738
2022-06-10	6.534	6.534	6.404	6.404	27.810	57,298
2022-06-09	6.565	6.605	6.534	6.554	28.465	19,809
2022-06-08	6.625	6.625	6.565	6.585	28.596	17,335
2022-06-07	6.585	6.625	6.575	6.625	28.770	13,511
2022-06-06	6.655	6.655	6.585	6.595	28.639	20,466
2022-06-03	6.645	6.665	6.585	6.655	28.901	18,373
2022-06-02	6.615	6.665	6.615	6.655	28.901	12,024
2022-06-01	6.675	6.675	6.575	6.635	28.814	18,113
2022-05-31	6.675	6.685	6.605	6.685	29.032	22,646
2022-05-30	6.665	6.685	6.605	6.685	29.032	23,493
2022-05-27	6.595	6.635	6.575	6.605	28.465	30,465
2022-05-26	6.504	6.585	6.504	6.575	28.335	28,234
2022-05-25	6.484	6.544	6.434	6.474	27.901	24,998
2022-05-24	6.464	6.504	6.363	6.504	28.031	20,224
2022-05-20	6.534	6.544	6.384	6.444	27.771	27,403
2022-05-19	6.514	6.524	6.444	6.494	27.988	22,334
2022-05-18	6.575	6.595	6.434	6.484	27.945	36,382
2022-05-17	6.585	6.625	6.514	6.605	28.465	38,337
2022-05-16	6.424	6.534	6.404	6.524	28.118	30,431
2022-05-13	6.263	6.444	6.263	6.394	27.555	34,790
2022-05-12	6.162	6.263	6.102	6.233	26.862	46,485
2022-05-11	6.152	6.303	6.122	6.172	26.602	75,601
2022-05-10	6.233	6.384	6.142	6.203	26.732	86,102
2022-05-09	6.374	6.414	6.147	6.183	26.645	96,932
2022-05-06	6.544	6.565	6.444	6.484	27.945	51,018
2022-05-05	6.715	6.715	6.544	6.585	28.378	42,247
2022-05-04	6.615	6.705	6.534	6.705	28.898	38,925
2022-05-03	6.544	6.675	6.534	6.565	28.291	44,011
2022-05-02	6.836	6.866	6.544	6.595	28.421	98,800
2022-04-29	6.987	6.987	6.836	6.836	29.461	45,170
2022-04-28	6.967	7.037	6.936	7.007	30.198	55,187
2022-04-27	7.017	7.037	6.936	6.947	29.721	52,765
2022-04-26	7.047	7.047	6.967	6.987	29.893	31,330
2022-04-25	7.027	7.057	6.947	7.027	30.065	42,454
2022-04-22	7.117	7.127	7.037	7.057	30.194	35,344
2022-04-21	7.188	7.188	7.097	7.097	30.366	32,939
2022-04-20	7.158	7.208	7.138	7.158	30.624	23,701
2022-04-19	7.067	7.158	7.067	7.127	30.495	26,555
2022-04-18	7.047	7.097	7.037	7.057	30.194	20,206
2022-04-14	7.067	7.097	7.027	7.047	30.151	13,875
2022-04-13	7.027	7.057	6.997	7.057	30.194	37,749
2022-04-12	7.047	7.057	6.987	7.007	29.979	28,510
2022-04-11	7.097	7.107	7.007	7.007	29.979	28,147
2022-04-08	7.037	7.107	7.017	7.107	30.409	33,164
2022-04-07	7.017	7.027	6.936	6.997	29.936	51,018
2022-04-06	7.107	7.107	7.007	7.047	30.151	54,028
2022-04-05	7.127	7.138	7.087	7.097	30.366	27,092

← NewerPage 19 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.