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
2025-11-03	9.050	9.060	9.000	9.010	8.360	19,700
2025-10-31	9.120	9.120	9.000	9.070	8.416	10,400
2025-10-30	9.150	9.150	9.020	9.050	8.343	48,600
2025-10-29	9.270	9.290	9.170	9.170	8.454	21,800
2025-10-28	9.360	9.400	9.240	9.250	8.528	18,000
2025-10-27	9.410	9.410	9.275	9.380	8.647	8,400
2025-10-24	9.230	9.400	9.230	9.320	8.592	22,600
2025-10-23	9.200	9.320	9.180	9.290	8.564	14,600
2025-10-22	9.190	9.270	9.170	9.200	8.481	13,100
2025-10-21	9.180	9.240	9.170	9.230	8.509	8,500
2025-10-20	9.200	9.250	9.130	9.230	8.509	8,700
2025-10-17	9.090	9.200	9.090	9.200	8.481	17,100
2025-10-16	9.180	9.230	9.100	9.130	8.417	36,800
2025-10-15	9.200	9.250	9.160	9.210	8.491	15,800
2025-10-14	9.160	9.280	9.160	9.260	8.537	18,900
2025-10-10	9.260	9.260	9.140	9.220	8.500	34,600
2025-10-09	9.440	9.440	9.260	9.340	8.611	18,900
2025-10-08	9.440	9.490	9.320	9.320	8.592	27,300
2025-10-07	9.260	9.410	9.240	9.410	8.675	34,600
2025-10-06	9.280	9.300	9.210	9.230	8.509	14,600
2025-10-03	9.200	9.300	9.180	9.290	8.564	12,100
2025-10-02	9.220	9.240	9.180	9.190	8.472	18,700
2025-10-01	9.210	9.260	9.200	9.200	8.481	18,600
2025-09-30	9.200	9.300	9.180	9.240	8.518	25,700
2025-09-29	9.270	9.270	9.160	9.210	8.491	11,200
2025-09-26	9.180	9.300	9.180	9.240	8.465	16,400
2025-09-25	9.270	9.270	9.160	9.200	8.428	17,700
2025-09-24	9.310	9.375	9.270	9.270	8.492	12,300
2025-09-23	9.290	9.340	9.250	9.280	8.501	12,300
2025-09-22	9.310	9.320	9.210	9.290	8.511	12,300
2025-09-19	9.240	9.340	9.230	9.230	8.456	22,000
2025-09-18	9.270	9.320	9.210	9.260	8.483	15,600
2025-09-17	9.320	9.350	9.250	9.260	8.483	21,000
2025-09-16	9.260	9.330	9.250	9.290	8.511	7,200
2025-09-15	9.220	9.310	9.220	9.270	8.492	18,800
2025-09-12	9.330	9.330	9.240	9.240	8.465	9,500
2025-09-11	9.210	9.340	9.210	9.270	8.492	11,400
2025-09-10	9.260	9.300	9.180	9.230	8.456	13,800
2025-09-09	9.210	9.240	9.180	9.220	8.447	7,000
2025-09-08	9.130	9.200	9.090	9.170	8.401	22,700
2025-09-05	9.050	9.150	9.050	9.140	8.373	23,400
2025-09-04	9.070	9.080	9.020	9.030	8.272	10,100
2025-09-03	9.100	9.190	9.040	9.060	8.300	31,000
2025-09-02	9.140	9.140	9.030	9.070	8.309	22,000
2025-08-29	9.170	9.210	9.150	9.190	8.419	9,200
2025-08-28	9.210	9.225	9.170	9.170	8.348	33,300
2025-08-27	9.180	9.240	9.150	9.240	8.411	25,700
2025-08-26	9.250	9.260	9.190	9.220	8.393	20,900
2025-08-25	9.410	9.410	9.210	9.210	8.384	15,500
2025-08-22	9.240	9.360	9.230	9.350	8.511	17,200
2025-08-21	9.220	9.270	9.220	9.260	8.430	10,400
2025-08-20	9.360	9.360	9.240	9.280	8.448	9,000
2025-08-19	9.340	9.350	9.250	9.270	8.439	22,100
2025-08-18	9.240	9.440	9.240	9.290	8.457	16,000
2025-08-15	9.160	9.260	9.160	9.240	8.411	10,200
2025-08-14	9.140	9.250	9.080	9.170	8.348	29,300
2025-08-13	9.150	9.230	8.940	9.090	8.275	63,700
2025-08-12	9.250	9.400	9.190	9.380	8.539	16,700
2025-08-11	9.210	9.270	9.190	9.200	8.375	7,500
2025-08-08	9.260	9.310	9.170	9.170	8.348	21,200

← NewerPage 5 of 21 · 1,258 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.