Crombie Real Estate Investment Trust (CROMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:05PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 07, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 06, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 05, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 02, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 01, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Nov 30, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 31,200 |
| Nov 29, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Nov 29, 2022 | 0.055 Dividend | |||||
| Nov 28, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | - |
| Nov 25, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | - |
| Nov 23, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | - |
| Nov 22, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | 100 |
| Nov 21, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 18, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 17, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 16, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 15, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 14, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 11, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 10, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 09, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - |
| Nov 08, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 200 |
| Nov 07, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.52 | 100 |
| Nov 04, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Nov 03, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Nov 02, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Nov 01, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Oct 31, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Oct 28, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | 200 |
| Oct 28, 2022 | 0.055 Dividend | |||||
| Oct 27, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 10.97 | - |
| Oct 26, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 10.97 | 100 |
| Oct 25, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | - |
| Oct 24, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | - |
| Oct 21, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 1,100 |
| Oct 20, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| Oct 19, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | 2,400 |
| Oct 18, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| Oct 17, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| Oct 14, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| Oct 13, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| Oct 12, 2022 | 10.06 | 10.17 | 10.05 | 10.17 | 10.07 | 3,400 |
| Oct 11, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.24 | - |
| Oct 10, 2022 | 9.64 | 9.64 | 9.33 | 9.33 | 9.24 | 3,000 |
| Oct 07, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | - |
| Oct 06, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | - |
| Oct 05, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | 100 |
| Oct 04, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | 100 |
| Oct 03, 2022 | 10.62 | 10.66 | 10.62 | 10.66 | 10.56 | 1,600 |
| Sept 30, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.16 | 200 |
| Sept 29, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | - |
| Sept 28, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | - |
| Sept 28, 2022 | 0.054 Dividend | |||||
| Sept 27, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.49 | 13,500 |
| Sept 26, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.49 | 100 |
| Sept 23, 2022 | 10.83 | 10.83 | 10.76 | 10.76 | 10.60 | 2,500 |
| Sept 22, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.06 | 100 |
| Sept 21, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.69 | - |
| Sept 20, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.69 | - |
| Sept 19, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.69 | - |
| Sept 16, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.69 | - |
| Sept 15, 2022 | 11.97 | 11.97 | 11.86 | 11.86 | 11.69 | 300 |
| Sept 14, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | - |
| Sept 13, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 300 |
| Sept 12, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 200 |
| Sept 09, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.72 | 300 |
| Sept 08, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.64 | 100 |
| Sept 07, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | - |
| Sept 06, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | - |
| Sept 02, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | - |
| Sept 01, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | - |
| Aug 31, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | 24,500 |
| Aug 30, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | - |
| Aug 30, 2022 | 0.057 Dividend | |||||
| Aug 29, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | - |
| Aug 26, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | - |
| Aug 25, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | - |
| Aug 24, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | - |
| Aug 23, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | - |
| Aug 22, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | 100 |
| Aug 19, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 12.79 | - |
| Aug 18, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 12.79 | - |
| Aug 17, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 12.79 | - |
| Aug 16, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 12.79 | - |
| Aug 15, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 12.79 | 100 |
| Aug 12, 2022 | 13.04 | 13.04 | 13.03 | 13.03 | 12.78 | 200 |
| Aug 11, 2022 | 13.07 | 13.07 | 12.86 | 12.86 | 12.62 | 200 |
| Aug 10, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.63 | - |
| Aug 09, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.63 | - |
| Aug 08, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.63 | - |
| Aug 05, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.63 | 100 |
| Aug 04, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.49 | - |
| Aug 03, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.49 | 2,600 |
| Aug 02, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | - |
| Aug 01, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | - |
| Jul 29, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | - |
| Jul 28, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | - |
| Jul 27, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | 100 |
| Jul 26, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
