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
2025-08-07	9.190	9.460	9.150	9.190	8.366	39,100
2025-08-06	9.300	9.310	9.180	9.230	8.402	19,500
2025-08-05	9.360	9.430	8.880	9.315	8.480	24,000
2025-08-01	9.250	9.400	9.240	9.400	8.557	14,400
2025-07-31	9.330	9.440	9.320	9.360	8.521	8,100
2025-07-30	9.470	9.510	9.345	9.380	8.486	22,500
2025-07-29	9.450	9.550	9.440	9.490	8.585	11,700
2025-07-28	9.520	9.530	9.390	9.390	8.495	21,900
2025-07-25	9.510	9.530	9.420	9.450	8.549	11,000
2025-07-24	9.480	9.670	9.400	9.500	8.595	19,000
2025-07-23	9.450	9.550	9.450	9.510	8.604	10,900
2025-07-22	9.380	9.500	9.380	9.455	8.554	6,900
2025-07-21	9.410	9.440	9.350	9.350	8.459	10,300
2025-07-18	9.500	9.520	9.380	9.380	8.486	19,400
2025-07-17	9.680	9.680	9.470	9.570	8.658	13,600
2025-07-16	9.650	9.660	9.570	9.590	8.676	6,400
2025-07-15	9.510	9.620	9.460	9.560	8.649	8,400
2025-07-14	9.400	9.490	9.300	9.400	8.504	6,700
2025-07-11	9.540	9.540	9.150	9.300	8.414	24,800
2025-07-10	9.400	9.700	9.400	9.470	8.567	44,400
2025-07-09	9.260	9.400	9.260	9.380	8.486	13,600
2025-07-08	9.340	9.360	9.220	9.220	8.341	8,100
2025-07-07	9.470	9.500	9.260	9.290	8.405	11,600
2025-07-04	9.350	9.530	9.350	9.480	8.576	9,100
2025-07-03	9.330	9.400	9.330	9.355	8.463	6,400
2025-07-02	9.190	9.340	9.190	9.280	8.395	9,700
2025-06-30	9.280	9.350	9.160	9.180	8.305	32,600
2025-06-27	9.490	9.550	9.320	9.330	8.388	12,500
2025-06-26	9.330	9.490	9.300	9.400	8.451	13,100
2025-06-25	9.330	9.390	9.200	9.350	8.406	5,700
2025-06-24	9.510	9.510	9.450	9.450	8.496	3,100
2025-06-23	9.280	9.570	9.270	9.350	8.406	15,000
2025-06-20	9.340	9.470	9.320	9.320	8.379	4,700
2025-06-19	9.450	9.500	9.450	9.460	8.505	5,500
2025-06-18	9.420	9.460	9.350	9.460	8.505	11,100
2025-06-17	9.460	9.500	9.390	9.420	8.469	2,800
2025-06-16	9.270	9.500	9.270	9.500	8.541	6,800
2025-06-13	9.410	9.490	9.250	9.420	8.469	17,700
2025-06-12	9.330	9.430	9.310	9.430	8.478	1,900
2025-06-11	9.500	9.540	9.340	9.340	8.397	9,700
2025-06-10	9.240	9.490	9.240	9.470	8.514	9,600
2025-06-09	9.010	9.230	9.000	9.220	8.289	34,500
2025-06-06	8.950	9.100	8.950	9.010	8.101	11,600
2025-06-05	8.990	9.040	8.950	8.950	8.047	15,800
2025-06-04	9.040	9.100	8.940	8.950	8.047	10,300
2025-06-03	8.970	9.010	8.850	8.950	8.047	23,000
2025-06-02	8.900	8.950	8.880	8.900	8.002	8,900
2025-05-30	9.030	9.030	8.900	8.920	8.020	10,200
2025-05-29	8.960	9.090	8.960	9.040	8.075	4,700
2025-05-28	9.000	9.010	8.900	8.970	8.013	14,900
2025-05-27	9.020	9.090	9.000	9.000	8.040	19,200
2025-05-26	8.920	9.040	8.920	8.960	8.004	5,000
2025-05-23	8.950	8.970	8.890	8.930	7.977	11,300
2025-05-22	8.870	8.990	8.810	8.950	7.995	6,900
2025-05-21	9.000	9.000	8.830	8.870	7.924	30,800
2025-05-20	9.130	9.160	8.960	9.020	8.058	20,100
2025-05-16	9.030	9.200	8.960	9.150	8.174	20,500
2025-05-15	8.950	9.170	8.950	9.025	8.062	23,900
2025-05-14	9.340	9.340	8.900	8.920	7.968	58,900
2025-05-13	9.510	9.510	9.100	9.370	8.370	27,800

← NewerPage 6 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.