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
2025-05-12	9.250	9.470	9.250	9.380	8.379	28,900
2025-05-09	9.190	9.340	9.100	9.280	8.290	8,100
2025-05-08	9.260	9.300	9.150	9.170	8.192	14,600
2025-05-07	9.360	9.490	9.200	9.240	8.254	24,000
2025-05-06	9.500	9.580	9.450	9.480	8.468	5,100
2025-05-05	9.560	9.630	9.370	9.530	8.513	7,400
2025-05-02	9.600	9.620	9.490	9.600	8.576	9,300
2025-05-01	9.620	9.670	9.500	9.530	8.513	3,200
2025-04-30	9.450	9.560	9.450	9.550	8.531	1,100
2025-04-29	9.370	9.520	9.160	9.450	8.390	7,600
2025-04-28	9.450	9.450	9.150	9.300	8.257	2,400
2025-04-25	9.580	9.600	9.310	9.435	8.377	9,100
2025-04-24	9.600	9.790	9.510	9.570	8.496	4,200
2025-04-23	9.500	9.760	9.500	9.570	8.496	9,400
2025-04-22	9.280	9.540	9.220	9.410	8.354	19,900
2025-04-21	9.280	9.280	8.990	9.030	8.017	10,500
2025-04-17	9.400	9.400	9.190	9.250	8.212	3,000
2025-04-16	9.250	9.490	9.180	9.200	8.168	9,800
2025-04-15	8.920	9.140	8.920	9.070	8.052	7,900
2025-04-14	9.140	9.140	8.800	8.900	7.902	15,100
2025-04-11	8.690	8.740	8.410	8.660	7.688	21,400
2025-04-10	8.910	8.920	8.600	8.660	7.688	16,400
2025-04-09	8.260	9.250	7.960	9.230	8.195	57,000
2025-04-08	8.870	8.870	8.000	8.090	7.182	118,700
2025-04-07	8.960	9.050	8.330	8.590	7.626	44,500
2025-04-04	9.500	9.500	8.740	9.060	8.044	48,100
2025-04-03	9.770	9.800	9.520	9.550	8.479	30,100
2025-04-02	9.810	9.910	9.780	9.910	8.798	7,400
2025-04-01	9.860	10.080	9.780	9.950	8.834	16,100
2025-03-31	9.900	9.960	9.800	9.840	8.736	9,700
2025-03-28	10.050	10.050	9.750	9.940	8.773	16,000
2025-03-27	10.060	10.160	10.000	10.120	8.932	16,700
2025-03-26	10.330	10.330	10.080	10.080	8.897	13,600
2025-03-25	10.520	10.520	10.190	10.250	9.047	34,100
2025-03-24	10.660	10.680	10.230	10.340	9.126	29,800
2025-03-21	10.480	10.730	10.010	10.730	9.471	60,800
2025-03-20	11.150	11.280	10.410	10.550	9.312	68,300
2025-03-19	9.220	11.260	9.210	11.180	9.868	296,600
2025-03-18	8.420	8.980	8.420	8.700	7.679	17,800
2025-03-17	8.300	9.000	8.300	9.000	7.944	38,500
2025-03-14	8.130	8.480	8.120	8.360	7.379	17,600
2025-03-13	8.130	8.130	7.990	8.040	7.096	12,900
2025-03-12	8.100	8.290	8.080	8.080	7.132	17,000
2025-03-11	7.810	8.090	7.770	8.050	7.105	16,300
2025-03-10	8.070	8.180	7.780	7.820	6.902	37,400
2025-03-07	8.160	8.440	8.030	8.130	7.176	24,900
2025-03-06	8.340	8.340	8.160	8.270	7.299	7,200
2025-03-05	8.010	8.510	8.010	8.500	7.502	23,700
2025-03-04	8.110	8.280	7.990	8.080	7.132	28,400
2025-03-03	8.220	8.540	8.180	8.230	7.264	23,200
2025-02-28	8.250	8.450	8.190	8.380	7.396	15,200
2025-02-27	8.370	8.420	8.220	8.250	7.282	25,200
2025-02-26	8.390	8.680	8.350	8.380	7.396	16,600
2025-02-25	8.550	8.850	8.440	8.460	7.467	25,500
2025-02-24	8.570	8.900	8.570	8.640	7.626	25,200
2025-02-21	8.920	8.930	8.610	8.720	7.697	34,800
2025-02-20	8.920	9.010	8.900	8.970	7.917	10,500
2025-02-19	8.910	9.070	8.890	9.050	7.988	14,500
2025-02-18	8.880	9.250	8.880	9.020	7.961	17,000
2025-02-14	8.970	9.185	8.840	8.840	7.802	6,100

← NewerPage 7 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.