Crombie Real Estate Investment Trust (CROMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,900 |
| Nov 24, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 14,300 |
| Nov 22, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4,500 |
| Nov 21, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 32,500 |
| Nov 20, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Nov 17, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Nov 16, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 18,000 |
| Nov 15, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 22,200 |
| Nov 14, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,100 |
| Nov 13, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 15,900 |
| Nov 10, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Nov 09, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8,700 |
| Nov 08, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4,900 |
| Nov 07, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 16,900 |
| Nov 06, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 28,500 |
| Nov 03, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Nov 02, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 50,400 |
| Nov 01, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 52,900 |
| Oct 31, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 41,900 |
| Oct 30, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13,800 |
| Oct 30, 2023 | 0.053 Dividend | |||||
| Oct 27, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 46,600 |
| Oct 26, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 24,500 |
| Oct 25, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 21,900 |
| Oct 24, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 25,200 |
| Oct 23, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 4,500 |
| Oct 20, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
| Oct 19, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 8,800 |
| Oct 18, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
| Oct 17, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 900 |
| Oct 16, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 10,300 |
| Oct 13, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 12, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 11, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 1,000 |
| Oct 10, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 09, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 06, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 05, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 04, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 03, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Oct 02, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Sept 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Sept 28, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Sept 28, 2023 | 0.055 Dividend | |||||
| Sept 27, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 26, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 25, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 5,500 |
| Sept 22, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 14,300 |
| Sept 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 20, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 19, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 8,600 |
| Sept 18, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 15,000 |
| Sept 15, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 14, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 13, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 12, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 11, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 08, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 07, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 9,200 |
| Sept 06, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 14,900 |
| Sept 05, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sept 01, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Aug 31, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Aug 30, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Aug 30, 2023 | 0.055 Dividend | |||||
| Aug 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 28, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 25, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 24, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 23, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 22, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | 100 |
| Aug 18, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 17, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 16, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| Aug 15, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | 100 |
| Aug 14, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 10, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 09, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 08, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 04, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 02, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Aug 01, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
| Jul 31, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | 100 |
| Jul 28, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | - |
| Jul 28, 2023 | 0.056 Dividend | |||||
| Jul 27, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
| Jul 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | 200 |
| Jul 25, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 24, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 21, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 19, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 18, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
| Jul 14, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | 100 |
| Jul 13, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.