True North Commercial Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.600 | 7.750 | 7.550 | 7.690 | 7.690 | 14,511 |
| 2026-10-16 | 7.590 | 7.620 | 7.570 | 7.600 | 7.600 | 14,314 |
| 2026-10-15 | 7.500 | 7.660 | 7.480 | 7.560 | 7.560 | 13,500 |
| 2026-10-14 | 7.520 | 7.650 | 7.500 | 7.510 | 7.510 | 15,600 |
| 2026-10-13 | 7.450 | 7.550 | 7.410 | 7.520 | 7.520 | 5,600 |
| 2026-10-09 | 7.490 | 7.510 | 7.390 | 7.470 | 7.470 | 46,100 |
| 2026-10-08 | 7.520 | 7.550 | 7.460 | 7.480 | 7.480 | 56,500 |
| 2026-10-07 | 7.550 | 7.570 | 7.500 | 7.520 | 7.520 | 13,100 |
| 2026-10-06 | 7.500 | 7.600 | 7.500 | 7.550 | 7.550 | 22,300 |
| 2026-10-05 | 7.630 | 7.700 | 7.500 | 7.570 | 7.570 | 49,900 |
| 2026-10-02 | 7.730 | 7.830 | 7.730 | 7.750 | 7.750 | 8,600 |
| 2026-10-01 | 7.830 | 7.830 | 7.620 | 7.720 | 7.720 | 18,500 |
| 2026-09-30 | 7.820 | 7.820 | 7.750 | 7.770 | 7.770 | 14,700 |
| 2026-09-29 | 7.950 | 7.950 | 7.760 | 7.800 | 7.800 | 34,300 |
| 2026-09-28 | 8.140 | 8.140 | 7.950 | 8.000 | 7.942 | 16,800 |
| 2026-09-25 | 8.090 | 8.090 | 7.920 | 8.000 | 7.942 | 53,400 |
| 2026-09-24 | 8.130 | 8.130 | 8.080 | 8.120 | 8.061 | 14,400 |
| 2026-09-23 | 8.180 | 8.180 | 8.160 | 8.180 | 8.121 | 6,200 |
| 2026-09-22 | 8.250 | 8.250 | 8.150 | 8.180 | 8.121 | 9,200 |
| 2026-09-21 | 8.170 | 8.220 | 8.170 | 8.220 | 8.160 | 6,000 |
| 2026-09-18 | 8.220 | 8.230 | 8.130 | 8.210 | 8.151 | 23,300 |
| 2026-09-17 | 8.200 | 8.210 | 8.200 | 8.210 | 8.151 | 1,000 |
| 2026-09-16 | 8.250 | 8.270 | 8.160 | 8.180 | 8.121 | 6,500 |
| 2026-09-15 | 8.250 | 8.250 | 8.150 | 8.200 | 8.141 | 5,200 |
| 2026-09-14 | 8.350 | 8.350 | 8.160 | 8.180 | 8.121 | 13,400 |
| 2026-09-11 | 8.240 | 8.260 | 8.190 | 8.200 | 8.141 | 9,200 |
| 2026-09-10 | 8.230 | 8.260 | 8.200 | 8.240 | 8.180 | 29,400 |
| 2026-09-09 | 8.300 | 8.310 | 8.260 | 8.260 | 8.200 | 8,600 |
| 2026-09-08 | 8.300 | 8.330 | 8.280 | 8.300 | 8.240 | 17,400 |
| 2026-09-04 | 8.320 | 8.400 | 8.320 | 8.350 | 8.290 | 4,400 |
| 2026-09-03 | 8.330 | 8.400 | 8.310 | 8.380 | 8.319 | 9,100 |
| 2026-09-02 | 8.300 | 8.360 | 8.300 | 8.330 | 8.270 | 12,300 |
| 2026-09-01 | 8.410 | 8.420 | 8.310 | 8.360 | 8.299 | 17,200 |
| 2026-08-31 | 8.600 | 8.600 | 8.450 | 8.450 | 8.389 | 16,200 |
| 2026-08-28 | 8.640 | 8.660 | 8.600 | 8.600 | 8.480 | 13,200 |
| 2026-08-27 | 8.640 | 8.650 | 8.600 | 8.640 | 8.520 | 14,000 |
| 2026-08-26 | 8.680 | 8.680 | 8.610 | 8.610 | 8.490 | 4,800 |
| 2026-08-25 | 8.620 | 8.670 | 8.620 | 8.670 | 8.549 | 4,500 |
| 2026-08-24 | 8.700 | 8.700 | 8.610 | 8.650 | 8.529 | 4,100 |
| 2026-08-21 | 8.710 | 8.750 | 8.660 | 8.680 | 8.559 | 6,500 |
| 2026-08-20 | 8.700 | 8.740 | 8.680 | 8.710 | 8.589 | 15,300 |
| 2026-08-19 | 8.780 | 8.790 | 8.650 | 8.790 | 8.667 | 4,900 |
| 2026-08-18 | 8.890 | 8.890 | 8.600 | 8.630 | 8.510 | 21,200 |
| 2026-08-17 | 8.880 | 8.910 | 8.830 | 8.890 | 8.766 | 34,800 |
| 2026-08-14 | 8.720 | 8.940 | 8.720 | 8.840 | 8.717 | 41,000 |
| 2026-08-13 | 8.600 | 8.640 | 8.600 | 8.640 | 8.520 | 8,200 |
| 2026-08-12 | 8.550 | 8.580 | 8.550 | 8.560 | 8.441 | 9,400 |
| 2026-08-11 | 8.570 | 8.650 | 8.560 | 8.580 | 8.460 | 15,700 |
| 2026-08-10 | 8.640 | 8.670 | 8.600 | 8.600 | 8.480 | 11,300 |
| 2026-08-07 | 8.620 | 8.690 | 8.620 | 8.630 | 8.510 | 7,000 |
| 2026-08-06 | 8.620 | 8.700 | 8.620 | 8.630 | 8.510 | 6,100 |
| 2026-08-05 | 8.695 | 8.730 | 8.620 | 8.730 | 8.608 | 14,800 |
| 2026-08-04 | 8.560 | 8.720 | 8.560 | 8.640 | 8.520 | 8,100 |
| 2026-07-31 | 8.760 | 8.760 | 8.540 | 8.550 | 8.431 | 11,800 |
| 2026-07-30 | 8.850 | 8.850 | 8.710 | 8.760 | 8.581 | 7,700 |
| 2026-07-29 | 8.940 | 8.950 | 8.820 | 8.830 | 8.649 | 9,500 |
| 2026-07-28 | 8.880 | 8.940 | 8.850 | 8.940 | 8.757 | 11,700 |
| 2026-07-27 | 8.880 | 8.890 | 8.820 | 8.870 | 8.688 | 11,000 |
| 2026-07-24 | 8.840 | 8.900 | 8.790 | 8.840 | 8.659 | 8,500 |
| 2026-07-23 | 8.850 | 8.900 | 8.750 | 8.840 | 8.659 | 4,700 |
Page 1 of 2 · 63 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.