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
2022-01-10	7.399	7.399	7.329	7.359	30.842	28,355
2022-01-07	7.349	7.409	7.318	7.389	30.968	28,839
2022-01-06	7.379	7.399	7.318	7.389	30.968	26,815
2022-01-05	7.479	7.479	7.339	7.359	30.842	26,452
2022-01-04	7.449	7.479	7.369	7.479	31.347	30,015
2021-12-31	7.459	7.459	7.399	7.449	31.221	8,218
2021-12-30	7.439	7.479	7.429	7.439	31.179	15,622
2021-12-29	7.369	7.459	7.369	7.449	31.010	30,673
2021-12-24	7.379	7.439	7.349	7.379	30.717	19,030
2021-12-23	7.379	7.379	7.323	7.379	30.717	18,615
2021-12-22	7.288	7.349	7.288	7.349	30.592	13,961
2021-12-21	7.228	7.359	7.208	7.288	30.341	35,119
2021-12-20	7.248	7.258	7.127	7.208	30.006	28,856
2021-12-17	7.198	7.298	7.188	7.278	30.299	29,393
2021-12-16	7.188	7.248	7.188	7.228	30.090	21,590
2021-12-15	7.188	7.198	7.127	7.168	29.838	19,878
2021-12-14	7.218	7.248	7.158	7.198	29.964	20,431
2021-12-13	7.278	7.278	7.178	7.238	30.131	23,961
2021-12-10	7.278	7.308	7.258	7.298	30.383	15,933
2021-12-09	7.288	7.318	7.268	7.278	30.299	13,477
2021-12-08	7.359	7.369	7.288	7.288	30.341	13,684
2021-12-07	7.329	7.379	7.298	7.308	30.424	38,320
2021-12-06	7.218	7.374	7.198	7.288	30.341	38,614
2021-12-03	7.228	7.248	7.117	7.198	29.964	26,988
2021-12-02	7.107	7.238	7.047	7.188	29.922	30,500
2021-12-01	7.138	7.298	7.077	7.097	29.545	60,360
2021-11-30	7.268	7.288	7.047	7.077	29.462	88,109
2021-11-29	7.379	7.379	7.268	7.318	30.466	31,936
2021-11-26	7.369	7.429	7.329	7.399	30.592	53,561
2021-11-25	7.439	7.489	7.419	7.479	30.924	28,078
2021-11-24	7.389	7.439	7.359	7.419	30.675	25,241
2021-11-23	7.419	7.429	7.369	7.389	30.550	24,479
2021-11-22	7.419	7.419	7.349	7.399	30.592	27,334
2021-11-19	7.399	7.419	7.339	7.379	30.509	33,631
2021-11-18	7.439	7.459	7.399	7.429	30.716	27,040
2021-11-17	7.469	7.479	7.439	7.459	30.841	25,881
2021-11-16	7.499	7.540	7.439	7.469	30.883	43,925
2021-11-15	7.520	7.520	7.474	7.489	30.966	10,518
2021-11-12	7.489	7.530	7.459	7.499	31.007	16,124
2021-11-11	7.469	7.499	7.429	7.479	30.924	23,805
2021-11-10	7.540	7.560	7.459	7.459	30.841	22,127
2021-11-09	7.560	7.560	7.509	7.520	31.091	19,168
2021-11-08	7.580	7.600	7.540	7.560	31.257	20,570
2021-11-05	7.570	7.620	7.550	7.580	31.340	50,672
2021-11-04	7.429	7.590	7.429	7.560	31.257	39,859
2021-11-03	7.409	7.479	7.369	7.439	30.758	25,639
2021-11-02	7.489	7.499	7.379	7.389	30.550	36,641
2021-11-01	7.489	7.499	7.449	7.489	30.966	21,054
2021-10-29	7.509	7.520	7.439	7.479	30.924	24,497
2021-10-28	7.570	7.570	7.469	7.520	31.091	17,663
2021-10-27	7.560	7.590	7.550	7.590	31.174	20,397
2021-10-26	7.590	7.590	7.560	7.560	31.050	27,784
2021-10-25	7.590	7.620	7.560	7.580	31.132	41,105
2021-10-22	7.570	7.610	7.540	7.560	31.050	14,497
2021-10-21	7.620	7.620	7.479	7.570	31.091	29,254

← NewerPage 21 of 21 · 1,255 trading days

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.