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
2024-11-18	11.420	11.890	11.420	11.420	10.080	16,700
2024-11-15	11.100	11.580	10.920	11.550	10.194	41,600
2024-11-14	11.600	11.680	10.970	11.180	9.868	70,200
2024-11-13	12.290	12.290	11.290	11.600	10.239	89,300
2024-11-12	12.350	12.500	12.180	12.390	10.936	15,300
2024-11-11	12.390	12.610	12.230	12.270	10.830	19,100
2024-11-08	12.410	12.890	12.310	12.450	10.989	14,400
2024-11-07	12.400	12.850	12.400	12.800	11.298	24,000
2024-11-06	12.430	12.580	12.150	12.450	10.989	17,200
2024-11-05	11.850	12.580	11.850	12.560	11.086	32,700
2024-11-04	11.820	12.100	11.750	11.820	10.433	25,500
2024-11-01	11.810	12.130	11.810	12.070	10.653	9,600
2024-10-31	12.010	12.135	11.830	11.850	10.459	21,200
2024-10-30	11.930	12.200	11.930	12.130	10.706	10,300
2024-10-29	12.180	12.200	11.880	11.980	10.574	12,300
2024-10-28	12.300	12.430	12.240	12.310	10.865	7,100
2024-10-25	12.550	12.630	12.240	12.340	10.892	15,200
2024-10-24	12.700	12.700	12.380	12.570	11.095	20,700
2024-10-23	12.850	12.890	12.480	12.600	11.121	21,600
2024-10-22	12.570	12.650	12.440	12.550	11.077	10,700
2024-10-21	12.660	12.760	12.560	12.660	11.174	23,200
2024-10-18	12.930	13.130	12.730	12.780	11.280	26,100
2024-10-17	12.970	12.970	12.600	12.930	11.412	16,100
2024-10-16	12.430	12.970	12.430	12.670	11.183	16,600
2024-10-15	12.020	12.840	11.990	12.470	11.006	44,700
2024-10-11	11.770	12.250	11.710	12.010	10.600	20,200
2024-10-10	11.850	11.850	11.580	11.650	10.283	37,800
2024-10-09	12.210	12.320	11.990	11.990	10.583	25,900
2024-10-08	12.760	12.760	12.350	12.370	10.918	16,400
2024-10-07	12.790	12.790	12.430	12.590	11.112	36,900
2024-10-04	13.130	13.310	12.890	12.950	11.430	27,300
2024-10-03	13.170	13.280	13.060	13.160	11.615	16,300
2024-10-02	13.080	13.390	13.080	13.350	11.783	13,100
2024-10-01	13.410	13.630	13.120	13.150	11.607	21,100
2024-09-30	12.990	13.680	12.990	13.340	11.774	50,000
2024-09-27	12.940	13.310	12.940	13.110	11.571	22,000
2024-09-26	12.850	13.250	12.850	13.040	11.509	32,800
2024-09-25	13.020	13.020	12.600	12.950	11.430	27,900
2024-09-24	13.300	13.300	12.950	13.090	11.554	15,200
2024-09-23	12.340	13.340	12.340	13.280	11.721	54,600
2024-09-20	13.070	13.270	12.280	12.440	10.980	111,800
2024-09-19	13.840	13.880	13.180	13.180	11.633	51,700
2024-09-18	13.360	13.750	13.280	13.750	12.136	16,000
2024-09-17	13.320	14.050	13.320	13.400	11.827	81,600
2024-09-16	13.010	13.520	13.010	13.460	11.880	30,600
2024-09-13	12.590	13.180	12.590	13.080	11.545	64,500
2024-09-12	12.290	12.760	12.090	12.640	11.156	46,300
2024-09-11	11.580	12.290	11.550	12.230	10.795	24,600
2024-09-10	11.630	11.680	11.370	11.670	10.300	21,200
2024-09-09	11.470	11.700	11.350	11.520	10.168	23,800
2024-09-06	11.230	11.370	11.030	11.230	9.912	16,600
2024-09-05	12.000	12.040	11.150	11.170	9.859	56,700
2024-09-04	10.350	12.090	10.350	11.980	10.574	99,300
2024-09-03	10.790	10.790	10.430	10.430	9.206	37,300
2024-08-30	10.450	10.730	10.350	10.730	9.471	28,900
2024-08-29	10.130	10.520	10.130	10.390	9.171	33,200
2024-08-28	10.280	10.280	10.030	10.130	8.941	17,700
2024-08-27	9.680	10.430	9.680	10.150	8.959	100,300
2024-08-26	9.490	9.940	9.290	9.880	8.720	109,500
2024-08-23	9.230	9.660	9.230	9.500	8.385	62,600

← NewerPage 9 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.