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
2022-04-05	7.127	7.138	7.087	7.097	30.366	27,092
2022-04-04	7.148	7.158	7.087	7.097	30.366	30,586
2022-04-01	7.188	7.218	7.138	7.158	30.624	20,033
2022-03-31	7.228	7.258	7.168	7.198	30.796	35,257
2022-03-30	7.278	7.288	7.208	7.228	30.925	36,001
2022-03-29	7.278	7.339	7.238	7.339	31.183	41,953
2022-03-28	7.248	7.288	7.228	7.258	30.842	30,794
2022-03-25	7.238	7.268	7.218	7.258	30.842	29,462
2022-03-24	7.248	7.278	7.198	7.248	30.799	47,956
2022-03-23	7.308	7.308	7.238	7.278	30.927	31,002
2022-03-22	7.308	7.369	7.298	7.308	31.055	34,911
2022-03-21	7.399	7.429	7.268	7.308	31.055	60,221
2022-03-18	7.208	7.399	7.198	7.369	31.312	68,058
2022-03-17	7.138	7.228	7.138	7.198	30.585	37,195
2022-03-16	6.967	7.188	6.957	7.138	30.329	77,366
2022-03-15	6.896	6.936	6.806	6.936	29.475	47,973
2022-03-14	6.936	6.967	6.851	6.866	29.176	54,876
2022-03-11	6.876	6.926	6.836	6.916	29.389	53,474
2022-03-10	6.906	6.906	6.806	6.876	29.219	57,730
2022-03-09	6.846	6.936	6.796	6.896	29.304	71,432
2022-03-08	6.936	6.936	6.786	6.786	28.834	123,712
2022-03-07	7.188	7.188	6.936	6.967	29.603	101,413
2022-03-04	7.268	7.288	7.178	7.208	30.628	92,226
2022-03-03	7.359	7.369	7.288	7.308	31.055	67,695
2022-03-02	7.369	7.439	7.339	7.349	31.226	65,532
2022-03-01	7.459	7.459	7.308	7.318	31.098	58,370
2022-02-28	7.419	7.469	7.419	7.459	31.696	22,680
2022-02-25	7.399	7.489	7.389	7.469	31.739	41,745
2022-02-24	7.369	7.439	7.298	7.419	31.312	68,698
2022-02-23	7.429	7.489	7.409	7.439	31.397	39,409
2022-02-22	7.439	7.439	7.339	7.379	31.142	53,959
2022-02-18	7.459	7.520	7.429	7.439	31.397	48,475
2022-02-17	7.419	7.469	7.409	7.459	31.481	52,454
2022-02-16	7.409	7.439	7.369	7.439	31.397	21,435
2022-02-15	7.389	7.429	7.379	7.379	31.142	21,539
2022-02-14	7.369	7.409	7.339	7.359	31.057	29,254
2022-02-11	7.369	7.439	7.349	7.369	31.099	75,013
2022-02-10	7.329	7.439	7.329	7.349	31.015	38,839
2022-02-09	7.369	7.379	7.329	7.369	31.099	24,808
2022-02-08	7.349	7.349	7.308	7.329	30.930	23,943
2022-02-07	7.349	7.369	7.308	7.339	30.972	37,852
2022-02-04	7.258	7.339	7.248	7.308	30.845	23,459
2022-02-03	7.288	7.318	7.238	7.268	30.675	27,991
2022-02-02	7.329	7.349	7.278	7.308	30.845	27,351
2022-02-01	7.268	7.318	7.238	7.308	30.845	26,728
2022-01-31	7.298	7.369	7.258	7.268	30.675	69,235
2022-01-28	7.238	7.298	7.158	7.288	30.760	53,146
2022-01-27	7.329	7.354	7.208	7.248	30.378	71,916
2022-01-26	7.329	7.359	7.238	7.288	30.547	63,699
2022-01-25	7.198	7.308	7.077	7.258	30.420	33,995
2022-01-24	7.188	7.228	6.977	7.198	30.168	112,640
2022-01-21	7.339	7.339	7.188	7.218	30.252	79,078
2022-01-20	7.429	7.429	7.339	7.369	30.884	37,541
2022-01-19	7.429	7.439	7.379	7.419	31.095	24,030
2022-01-18	7.409	7.439	7.379	7.429	31.137	57,678
2022-01-17	7.399	7.409	7.359	7.389	30.968	23,459
2022-01-14	7.349	7.389	7.329	7.339	30.757	26,209
2022-01-13	7.359	7.379	7.339	7.349	30.800	24,393
2022-01-12	7.459	7.459	7.349	7.369	30.884	28,164
2022-01-11	7.359	7.449	7.359	7.429	31.137	27,645

← NewerPage 20 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.