Canada markets closed

Crombie Real Estate Investment Trust (CRR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.44+0.10 (+0.65%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202415.3815.5215.1615.4415.44184,200
Oct 03, 202415.5615.8115.1515.3415.34526,900
Oct 02, 202415.8715.9415.8315.8615.86134,100
Oct 01, 202415.8316.0215.8115.9315.93142,900
Sept 30, 202415.8516.0115.7515.8415.84239,100
Sept 27, 202415.9516.2215.8915.9015.90249,400
Sept 27, 20240.074 Dividend
Sept 26, 202415.9416.1015.9116.0015.93282,100
Sept 25, 202415.8116.0215.8115.9015.83135,100
Sept 24, 202415.8616.0515.5915.8415.77340,500
Sept 23, 202415.8316.0015.8315.9315.86122,600
Sept 20, 202415.7415.9715.7115.9015.83442,300
Sept 19, 202415.8315.8715.6415.8415.77217,800
Sept 18, 202415.5515.8015.4715.7615.69256,000
Sept 17, 202415.6215.7715.5315.5615.49157,500
Sept 16, 202415.8515.8515.6015.6415.5799,700
Sept 13, 202415.7015.9715.6815.9015.83132,100
Sept 12, 202415.5515.8015.5515.6515.58345,600
Sept 11, 202415.2915.6815.1115.6315.56297,100
Sept 10, 202415.2515.3215.0815.2915.22151,200
Sept 09, 202415.2515.3815.1515.2415.17278,300
Sept 06, 202415.1115.2415.0915.1515.08246,700
Sept 05, 202414.9815.2014.9815.1015.03386,700
Sept 04, 202414.8515.1414.8215.0314.96147,300
Sept 03, 202414.7214.9714.6214.9014.83160,600
Aug 30, 202414.7514.8114.6214.7214.65255,400
Aug 30, 20240.074 Dividend
Aug 29, 202414.8514.9414.7514.7714.63233,700
Aug 28, 202414.6614.8914.6614.8514.71530,200
Aug 27, 202414.5614.7814.5014.7614.62373,200
Aug 26, 202414.4614.5714.4614.5514.41169,400
Aug 23, 202414.2014.4814.1614.4714.33167,400
Aug 22, 202414.1814.2414.0114.1814.04106,800
Aug 21, 202414.0014.2214.0014.2214.08167,400
Aug 20, 202414.0114.1213.9613.9913.8668,000
Aug 19, 202413.8514.1313.8514.0313.90144,900
Aug 16, 202413.9513.9713.8713.9213.7963,700
Aug 15, 202413.8414.0013.8313.9013.77145,800
Aug 14, 202413.7713.8913.6913.8413.7199,500
Aug 13, 202413.8113.9613.7613.7813.65140,800
Aug 12, 202413.9814.0213.7313.7713.6490,200
Aug 09, 202413.8313.8913.6313.8613.7371,800
Aug 08, 202413.8413.9413.6613.8213.69197,900
Aug 07, 202413.9214.0013.7613.8413.7199,500
Aug 06, 202413.4313.9213.2513.8213.69241,600
Aug 02, 202413.5813.8413.4513.8413.71123,700
Aug 01, 202413.6713.8313.6113.6913.56240,500
Jul 31, 202413.8413.9113.6413.6413.51241,700
Jul 31, 20240.074 Dividend
Jul 30, 202413.8713.9113.7813.8413.6378,900
Jul 29, 202413.9313.9613.7113.8113.60113,800
Jul 26, 202413.9414.0313.7813.8613.65124,000
Jul 25, 202413.8114.0313.7813.8113.60151,500
Jul 24, 202413.9314.0713.8513.8513.64123,900
Jul 23, 202413.8013.9613.7213.9013.6993,400
Jul 22, 202413.4913.8713.4913.8113.60208,000
Jul 19, 202413.4713.4913.4013.4713.2757,100
Jul 18, 202413.4313.5913.3713.4513.2577,700
Jul 17, 202413.2713.4813.2713.4113.2160,700
Jul 16, 202413.3513.4613.2213.3713.17173,400
Jul 15, 202413.2113.4413.0913.3413.14172,200
Jul 12, 202413.0713.2213.0013.1612.96183,700
Jul 11, 202412.8313.1112.8213.0712.88140,800
Jul 10, 202412.8512.8512.7612.7912.6081,800
Jul 09, 202412.8512.8812.7712.8312.64106,200
Jul 08, 202412.6612.8812.5512.8612.67207,600
Jul 05, 202412.7112.8412.6212.6212.43140,300
Jul 04, 202412.6412.7312.6412.6912.5061,400
Jul 03, 202412.8012.8912.6512.6912.50160,000
Jul 02, 202412.6112.8912.6112.8012.61260,100
Jun 28, 202412.6512.8412.4812.7512.56247,100
Jun 28, 20240.074 Dividend
Jun 27, 202412.4512.6412.4212.6212.36189,400
Jun 26, 202412.4912.5812.3712.4812.22175,600
Jun 25, 202412.6212.6412.4012.4712.21155,200
Jun 24, 202412.2712.6812.2712.6712.41228,500
Jun 21, 202412.4912.4912.2512.3012.05350,600
Jun 20, 202412.3812.4812.3012.4112.15333,000
Jun 19, 202412.3612.4512.3112.3412.0882,900
Jun 18, 202412.4212.5212.3512.3812.12102,500
Jun 17, 202412.4612.5312.3312.4512.19155,300
Jun 14, 202412.5912.6412.4512.5112.25102,700
Jun 13, 202412.5512.7112.5512.6212.36129,900
Jun 12, 202412.5512.7112.4912.6112.35103,600
Jun 11, 202412.6512.6612.4912.5312.27163,700
Jun 10, 202412.6412.7412.5512.6612.40190,700
Jun 07, 202412.7412.7912.6512.7212.46280,300
Jun 06, 202412.8012.9012.7212.8412.57447,600
Jun 05, 202412.5812.8212.5312.8112.55274,200
Jun 04, 202412.6712.6712.4512.5212.26206,500
Jun 03, 202412.6312.7012.5212.6812.42170,000
May 31, 202412.6412.6712.4912.6212.36236,200
May 31, 20240.074 Dividend
May 30, 202412.5612.6512.5412.6212.29158,100
May 29, 202412.5212.5812.4312.5312.20125,200
May 28, 202412.8012.8012.5612.6112.28182,000
May 27, 202412.8412.8812.8012.8312.4941,100
May 24, 202412.8612.9312.7912.8412.50101,900
May 23, 202412.9712.9712.7612.8712.5393,100
May 22, 202413.0013.0912.8912.9312.5999,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...