Crombie Real Estate Investment Trust (CROMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
| Jul 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 18, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 16, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 11, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 500 |
| Jul 10, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 09, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 08, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 05, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 03, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 02, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 63,400 |
| Jul 01, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jun 28, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 31,800 |
| Jun 28, 2024 | 0.054 Dividend | |||||
| Jun 27, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | 31,800 |
| Jun 26, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 25, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 24, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 21, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 20, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 18, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Jun 14, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | 100 |
| Jun 13, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| Jun 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| Jun 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| Jun 10, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| Jun 07, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| Jun 06, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | 72,100 |
| Jun 05, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 30,900 |
| Jun 04, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | 30,700 |
| Jun 03, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | 18,400 |
| May 31, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | 26,700 |
| May 31, 2024 | 0.054 Dividend | |||||
| May 30, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 10,800 |
| May 29, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 5,000 |
| May 28, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 13,500 |
| May 24, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | - |
| May 23, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 3,800 |
| May 22, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 10,900 |
| May 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 13,100 |
| May 20, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | - |
| May 17, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 9,900 |
| May 16, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 6,000 |
| May 15, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 19,400 |
| May 14, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 9,000 |
| May 13, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 14,000 |
| May 10, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 25,200 |
| May 09, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 17,300 |
| May 08, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 100 |
| May 07, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 20,000 |
| May 06, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 8,700 |
| May 03, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 5,400 |
| May 02, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 8,000 |
| May 01, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 3,100 |
| Apr 30, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 23,800 |
| Apr 29, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.12 | 2,700 |
| Apr 29, 2024 | 0.054 Dividend | |||||
| Apr 26, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 1,300 |
| Apr 25, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 2,300 |
| Apr 24, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 900 |
| Apr 23, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 1,100 |
| Apr 22, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 11,200 |
| Apr 19, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | - |
| Apr 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 13,500 |
| Apr 17, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.11 | 7,600 |
| Apr 16, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.11 | 13,200 |
| Apr 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | 1,700 |
| Apr 12, 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.22 | 34,900 |
| Apr 11, 2024 | 9.66 | 9.66 | 9.54 | 9.61 | 9.44 | 95,100 |
| Apr 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 67,500 |
| Apr 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.81 | 55,400 |
| Apr 08, 2024 | 9.83 | 9.98 | 9.83 | 9.98 | 9.81 | 8,900 |
| Apr 05, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.65 | 62,200 |
| Apr 04, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | - |
| Apr 03, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | 2,300 |
| Apr 02, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | 12,300 |
| Apr 01, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | 30,100 |
| Mar 28, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | 40,500 |
| Mar 27, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.20 | 38,200 |
| Mar 27, 2024 | 0.055 Dividend | |||||
| Mar 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 11,800 |
| Mar 25, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 16,000 |
| Mar 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | - |
| Mar 21, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 1,500 |
| Mar 20, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 10,600 |
| Mar 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 3,500 |
| Mar 18, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 100 |
| Mar 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | - |
| Mar 14, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 3,600 |
| Mar 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | 15,800 |
| Mar 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 11,900 |
| Mar 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 13,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.