Crombie Real Estate Investment Trust (CROMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Apr 24, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 900 |
| Apr 23, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1,100 |
| Apr 22, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 11,200 |
| Apr 19, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Apr 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 13,500 |
| Apr 17, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 7,600 |
| Apr 16, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | 13,200 |
| Apr 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1,700 |
| Apr 12, 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.38 | 34,900 |
| Apr 11, 2024 | 9.66 | 9.66 | 9.54 | 9.61 | 9.61 | 95,100 |
| Apr 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 67,500 |
| Apr 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 55,400 |
| Apr 08, 2024 | 9.83 | 9.98 | 9.83 | 9.98 | 9.98 | 8,900 |
| Apr 05, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 62,200 |
| Apr 04, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Apr 03, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2,300 |
| Apr 02, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 12,300 |
| Apr 01, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 30,100 |
| Mar 28, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 40,500 |
| Mar 27, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 38,200 |
| Mar 27, 2024 | 0.055 Dividend | |||||
| Mar 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 11,800 |
| Mar 25, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 16,000 |
| Mar 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
| Mar 21, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 1,500 |
| Mar 20, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 10,600 |
| Mar 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 3,500 |
| Mar 18, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 100 |
| Mar 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
| Mar 14, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 3,600 |
| Mar 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 15,800 |
| Mar 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 11,900 |
| Mar 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 13,300 |
| Mar 08, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| Mar 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 19,400 |
| Mar 06, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 14,500 |
| Mar 05, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 5,300 |
| Mar 04, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 13,200 |
| Mar 01, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| Feb 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 23,900 |
| Feb 28, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 15,800 |
| Feb 28, 2024 | 0.055 Dividend | |||||
| Feb 27, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.20 | 11,400 |
| Feb 26, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.28 | 23,900 |
| Feb 23, 2024 | 10.15 | 10.71 | 10.15 | 10.39 | 10.28 | 11,400 |
| Feb 22, 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 9.91 | 9,600 |
| Feb 21, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | 12,300 |
| Feb 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | 7,300 |
| Feb 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | - |
| Feb 15, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | 30,400 |
| Feb 14, 2024 | 10.13 | 10.34 | 10.13 | 10.34 | 10.23 | 36,600 |
| Feb 13, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | 8,400 |
| Feb 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | 10,900 |
| Feb 09, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 5,600 |
| Feb 08, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 12,500 |
| Feb 07, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 24,500 |
| Feb 06, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 8,600 |
| Feb 05, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.78 | 7,500 |
| Feb 02, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
| Feb 01, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | 1,800 |
| Jan 31, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | 1,700 |
| Jan 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | 10,000 |
| Jan 30, 2024 | 0.055 Dividend | |||||
| Jan 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 1,700 |
| Jan 26, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 1,200 |
| Jan 25, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 28,800 |
| Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 1,900 |
| Jan 23, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 1,000 |
| Jan 22, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 8,900 |
| Jan 19, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | - |
| Jan 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 2,900 |
| Jan 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 7,000 |
| Jan 16, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 4,400 |
| Jan 12, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | - |
| Jan 11, 2024 | 10.38 | 10.44 | 10.38 | 10.44 | 10.27 | 5,300 |
| Jan 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 35,200 |
| Jan 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 08, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 6,900 |
| Jan 05, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 04, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 1,400 |
| Jan 03, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 10,100 |
| Jan 02, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | 8,600 |
| Dec 29, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | - |
| Dec 28, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | - |
| Dec 28, 2023 | 0.056 Dividend | |||||
| Dec 27, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | 7,900 |
| Dec 26, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| Dec 22, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| Dec 21, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | 9,700 |
| Dec 20, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | 3,000 |
| Dec 19, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | 11,100 |
| Dec 18, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| Dec 15, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| Dec 14, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | 17,900 |
| Dec 13, 2023 | 9.88 | 10.34 | 9.88 | 10.34 | 10.12 | 5,800 |
| Dec 12, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.61 | 15,800 |
| Dec 11, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.61 | 8,500 |
| Dec 08, 2023 | 9.81 | 9.82 | 9.81 | 9.82 | 9.61 | 25,000 |
| Dec 07, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | 33,300 |
| *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.