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:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Oct 10, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
| Oct 09, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Oct 08, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Oct 07, 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 1,900 |
| Oct 04, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Oct 03, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 40,800 |
| Oct 02, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 15,700 |
| Oct 01, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 7,600 |
| Sept 30, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Sept 27, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11,900 |
| Sept 27, 2024 | 0.055 Dividend | |||||
| Sept 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 23, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 20, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | 4,400 |
| Sept 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 18, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 17, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| Sept 13, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.59 | 200 |
| Sept 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 05, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Sept 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Aug 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 1,000 |
| Aug 30, 2024 | 0.055 Dividend | |||||
| Aug 29, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.92 | - |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.92 | 4,000 |
| Aug 27, 2024 | 10.82 | 10.89 | 10.82 | 10.89 | 10.78 | 200 |
| Aug 26, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | - |
| Aug 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | 1,200 |
| Aug 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - |
| Aug 08, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - |
| Aug 07, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - |
| Aug 06, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | 100 |
| Aug 05, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
| Aug 02, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
| Aug 01, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
| Jul 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
| Jul 31, 2024 | 0.054 Dividend | |||||
| Jul 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | - |
| Jul 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | - |
| Jul 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | - |
| Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | - |
| Jul 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | - |
| Jul 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | 400 |
| Jul 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 18, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 16, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| Jul 11, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.41 | 500 |
| Jul 10, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jul 09, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jul 08, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jul 05, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jul 03, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jul 02, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | 63,400 |
| Jul 01, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
| Jun 28, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | 31,800 |
| Jun 28, 2024 | 0.054 Dividend | |||||
| Jun 27, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | 31,800 |
| Jun 26, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 25, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 24, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 21, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 20, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 18, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
| Jun 14, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | 100 |
| Jun 13, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | - |
| Jun 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | - |
| Jun 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | - |
| Jun 10, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | - |
| Jun 07, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | - |
| Jun 06, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | 72,100 |
| Jun 05, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 30,900 |
| Jun 04, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | 30,700 |
| Jun 03, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | 18,400 |
| May 31, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | 26,700 |
| May 31, 2024 | 0.054 Dividend | |||||
| May 30, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.19 | 10,800 |
| May 29, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.19 | 5,000 |
| *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.