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
2026-01-29	8.870	8.900	8.860	8.860	8.328	23,100
2026-01-28	8.850	8.920	8.850	8.910	8.375	13,800
2026-01-27	8.900	8.910	8.850	8.880	8.347	39,400
2026-01-26	8.950	8.950	8.880	8.900	8.366	20,700
2026-01-23	8.910	8.950	8.890	8.920	8.385	13,400
2026-01-22	8.940	8.980	8.870	8.920	8.385	86,200
2026-01-21	8.920	8.980	8.910	8.930	8.394	15,200
2026-01-20	8.970	9.040	8.910	8.950	8.413	39,300
2026-01-19	9.030	9.080	9.020	9.030	8.488	6,400
2026-01-16	8.970	9.110	8.940	9.050	8.507	38,500
2026-01-15	8.960	9.000	8.960	8.980	8.441	8,000
2026-01-14	8.900	9.020	8.900	8.960	8.422	17,500
2026-01-13	9.030	9.030	8.830	8.960	8.422	39,700
2026-01-12	9.020	9.040	8.970	8.990	8.451	16,500
2026-01-09	8.950	9.040	8.950	9.000	8.460	22,000
2026-01-08	9.000	9.050	8.900	8.980	8.441	29,100
2026-01-07	8.940	8.990	8.890	8.970	8.432	17,200
2026-01-06	8.980	9.030	8.930	8.950	8.413	20,100
2026-01-05	8.890	9.000	8.890	8.980	8.441	29,500
2026-01-02	8.940	8.970	8.890	8.950	8.413	19,900
2025-12-31	8.810	8.860	8.780	8.860	8.328	45,000
2025-12-30	8.890	8.890	8.840	8.840	8.255	31,900
2025-12-29	8.920	8.980	8.790	8.860	8.274	78,000
2025-12-24	8.930	8.940	8.910	8.930	8.339	8,600
2025-12-23	8.960	8.960	8.900	8.940	8.348	29,500
2025-12-22	9.000	9.000	8.960	8.990	8.395	23,700
2025-12-19	8.910	8.970	8.910	8.960	8.367	14,800
2025-12-18	8.940	8.950	8.900	8.900	8.311	12,300
2025-12-17	8.950	8.950	8.880	8.900	8.311	21,300
2025-12-16	8.900	8.940	8.900	8.920	8.330	17,600
2025-12-15	8.960	8.960	8.870	8.900	8.311	29,300
2025-12-12	8.980	8.980	8.920	8.920	8.330	8,400
2025-12-11	9.000	9.010	8.900	8.940	8.348	39,300
2025-12-10	8.900	8.960	8.880	8.960	8.367	29,900
2025-12-09	8.950	8.960	8.910	8.910	8.320	9,900
2025-12-08	8.990	8.990	8.900	8.930	8.339	22,200
2025-12-05	9.030	9.060	8.920	9.000	8.404	48,000
2025-12-04	9.050	9.070	9.000	9.040	8.442	25,100
2025-12-03	9.050	9.110	9.020	9.070	8.470	22,000
2025-12-02	9.050	9.100	8.960	9.010	8.414	28,600
2025-12-01	9.000	9.080	8.960	9.010	8.414	27,700
2025-11-28	9.050	9.110	9.000	9.080	8.479	19,700
2025-11-27	9.060	9.120	9.060	9.120	8.462	5,900
2025-11-26	9.150	9.175	9.050	9.050	8.397	13,300
2025-11-25	9.130	9.130	9.060	9.110	8.453	11,600
2025-11-24	8.970	9.140	8.890	9.030	8.378	33,500
2025-11-21	8.920	8.990	8.890	8.980	8.332	20,700
2025-11-20	9.000	9.030	8.910	8.920	8.276	27,300
2025-11-19	9.040	9.070	8.980	8.990	8.341	16,100
2025-11-18	9.000	9.050	8.920	9.040	8.388	17,400
2025-11-17	9.160	9.190	8.980	8.980	8.332	18,200
2025-11-14	9.030	9.220	8.995	9.160	8.499	31,600
2025-11-13	9.110	9.160	9.000	9.060	8.406	21,200
2025-11-12	9.100	9.200	9.030	9.190	8.527	38,400
2025-11-11	9.050	9.090	9.010	9.010	8.360	12,700
2025-11-10	9.000	9.090	8.980	9.055	8.402	8,400
2025-11-07	9.010	9.010	8.890	8.960	8.313	12,200
2025-11-06	8.960	9.020	8.900	9.000	8.351	15,700
2025-11-05	8.890	8.960	8.840	8.910	8.267	16,500
2025-11-04	9.000	9.000	8.860	8.860	8.221	30,000

← NewerPage 4 of 5 · 251 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.