True North Commercial Real Estate Investment Trust historical data
| 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 |
| 2021-10-20 | 7.590 | 7.640 | 7.590 | 7.620 | 31.298 | 30,742 |
| 2021-10-19 | 7.530 | 7.590 | 7.520 | 7.580 | 31.132 | 52,090 |
| 2021-10-18 | 7.479 | 7.540 | 7.409 | 7.530 | 30.926 | 32,680 |
| 2021-10-15 | 7.499 | 7.499 | 7.429 | 7.479 | 30.719 | 19,117 |
| 2021-10-14 | 7.479 | 7.509 | 7.469 | 7.469 | 30.678 | 27,299 |
← NewerPage 21 of 21 · 1,260 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.