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
2025-02-14	8.970	9.185	8.840	8.840	7.802	6,100
2025-02-13	8.740	8.950	8.740	8.830	7.794	12,800
2025-02-12	8.800	8.800	8.650	8.700	7.679	6,200
2025-02-11	8.760	8.860	8.650	8.750	7.723	10,600
2025-02-10	8.830	9.010	8.760	8.810	7.776	16,400
2025-02-07	9.010	9.020	8.820	8.870	7.829	15,500
2025-02-06	8.960	9.160	8.960	9.040	7.979	16,700
2025-02-05	8.570	9.080	8.570	9.080	8.014	13,400
2025-02-04	8.930	8.950	8.770	8.770	7.741	8,100
2025-02-03	8.360	8.940	8.060	8.780	7.750	37,100
2025-01-31	9.200	9.250	9.000	9.050	7.988	25,700
2025-01-30	9.140	9.340	9.120	9.250	8.164	21,500
2025-01-29	9.230	9.410	9.020	9.080	8.014	34,900
2025-01-28	9.290	9.360	9.250	9.250	8.164	20,300
2025-01-27	9.310	9.480	9.250	9.280	8.191	22,500
2025-01-24	9.250	9.540	9.250	9.360	8.261	29,800
2025-01-23	9.290	9.480	9.270	9.270	8.182	13,900
2025-01-22	9.370	9.390	9.180	9.270	8.182	27,000
2025-01-21	9.620	9.690	9.390	9.410	8.306	43,700
2025-01-20	9.620	9.730	9.620	9.700	8.562	10,700
2025-01-17	9.930	9.930	9.570	9.630	8.500	19,500
2025-01-16	9.840	9.910	9.700	9.740	8.597	14,700
2025-01-15	9.690	9.960	9.690	9.780	8.632	8,700
2025-01-14	9.760	9.780	9.550	9.680	8.544	32,700
2025-01-13	9.710	9.860	9.650	9.740	8.597	13,200
2025-01-10	10.080	10.080	9.740	9.820	8.667	34,100
2025-01-09	9.980	10.190	9.980	10.130	8.941	13,300
2025-01-08	10.230	10.230	9.910	10.080	8.897	34,500
2025-01-07	10.630	10.640	10.130	10.230	9.029	33,000
2025-01-06	10.510	10.630	10.380	10.450	9.223	22,100
2025-01-03	10.460	10.550	10.360	10.480	9.250	19,100
2025-01-02	10.550	10.830	10.320	10.380	9.162	22,300
2024-12-31	9.940	10.570	9.940	10.540	9.303	28,800
2024-12-30	10.050	10.090	9.560	9.910	8.747	55,400
2024-12-27	10.020	10.330	10.000	10.130	8.941	46,400
2024-12-24	10.140	10.320	10.070	10.210	9.012	20,800
2024-12-23	10.110	10.290	10.050	10.090	8.906	23,000
2024-12-20	9.510	10.450	9.510	10.240	9.038	48,800
2024-12-19	10.590	10.590	10.020	10.020	8.844	27,500
2024-12-18	10.760	11.220	10.500	10.530	9.294	46,000
2024-12-17	10.510	10.970	10.470	10.920	9.638	33,400
2024-12-16	10.850	11.040	10.530	10.550	9.312	40,900
2024-12-13	11.020	11.040	10.870	10.930	9.647	21,500
2024-12-12	10.980	11.250	10.940	11.080	9.780	35,300
2024-12-11	10.750	11.150	10.750	11.060	9.762	33,600
2024-12-10	10.800	10.970	10.560	10.740	9.479	53,200
2024-12-09	11.080	11.130	10.720	10.790	9.524	40,000
2024-12-06	11.240	11.280	11.080	11.080	9.780	30,800
2024-12-05	11.130	11.390	11.120	11.270	9.947	41,700
2024-12-04	11.200	11.220	11.110	11.110	9.806	32,300
2024-12-03	11.240	11.510	11.180	11.230	9.912	24,700
2024-12-02	11.420	11.460	11.100	11.220	9.903	95,800
2024-11-29	11.360	11.570	11.270	11.520	10.168	17,500
2024-11-28	11.260	11.450	11.260	11.360	10.027	5,700
2024-11-27	11.190	11.640	11.190	11.400	10.062	24,200
2024-11-26	11.220	11.370	11.140	11.210	9.894	24,600
2024-11-25	11.070	11.650	11.070	11.440	10.097	26,000
2024-11-22	11.410	11.410	11.060	11.130	9.824	19,100
2024-11-21	11.080	11.540	11.020	11.300	9.974	28,000
2024-11-20	11.290	11.290	11.010	11.110	9.806	55,400

← NewerPage 8 of 21 · 1,259 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.