Canada Markets open in 6 hrs 37 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.70+0.21 (+1.45%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023------
Mar 27, 202314.6414.8114.5814.7014.70186,800
Mar 24, 202314.1914.5214.1914.4914.49112,100
Mar 23, 202314.5114.5914.2514.3014.30134,900
Mar 22, 202314.7514.7514.4814.5014.50124,100
Mar 21, 202315.0015.0514.8014.8314.8383,900
Mar 20, 202314.9014.9914.8414.8914.89162,700
Mar 17, 202315.2015.2614.8614.8914.89311,900
Mar 16, 202315.1215.3514.8715.2515.25318,000
Mar 15, 202315.3915.5415.1215.1615.16212,200
Mar 14, 202315.3815.6415.3815.6015.60187,600
Mar 13, 202315.2515.5815.2015.3915.39193,700
Mar 10, 202315.7615.7615.3715.4015.40159,900
Mar 09, 202315.9715.9715.7415.7515.75108,300
Mar 08, 202315.9716.1815.9215.9415.94103,300
Mar 07, 202316.1116.1115.8715.9515.95118,300
Mar 06, 202316.2316.2316.0616.1216.1284,500
Mar 03, 202316.0516.2016.0516.0516.0564,800
Mar 02, 202315.8816.1015.8516.0216.0266,000
Mar 01, 202316.1316.2815.9315.9415.94148,200
Feb 28, 202316.1716.3316.0216.1516.15291,800
Feb 27, 202316.2016.3616.1416.1916.19138,800
Feb 24, 202316.0016.2716.0016.2016.20131,900
Feb 23, 202316.1416.3416.0516.1016.1091,800
Feb 22, 202316.1916.3516.1216.1316.13132,100
Feb 21, 202316.2816.3216.0616.2116.21123,500
Feb 17, 202316.1116.3816.1016.3516.35345,100
Feb 16, 202316.1316.1915.9916.1416.1488,900
Feb 15, 202316.1016.2615.9416.2116.21148,600
Feb 14, 202316.1116.2015.9016.1016.10170,500
Feb 13, 202316.1816.1815.9916.0816.08100,700
Feb 10, 202316.0016.0815.8916.0316.03108,600
Feb 09, 202316.0016.2115.9816.1116.11150,300
Feb 08, 202315.9916.0215.8416.0216.02164,300
Feb 07, 202316.1616.1615.8115.9815.98308,800
Feb 06, 202316.3416.3416.0016.1716.17138,500
Feb 03, 202316.4116.5016.3416.4116.41170,000
Feb 02, 202316.4816.7416.4816.5816.58219,700
Feb 01, 202316.5616.5616.3016.3716.37484,400
Jan 31, 202316.6116.6916.4716.5216.52185,800
Jan 30, 202316.5016.7516.4716.6216.62125,200
Jan 27, 202316.6716.8016.6616.7016.7081,200
Jan 26, 202316.8316.8816.6616.7216.7258,900
Jan 25, 202316.7016.8416.6416.7816.7865,300
Jan 24, 202316.9017.0716.7616.8216.82110,500
Jan 23, 202316.7417.0416.7216.9216.92147,300
Jan 20, 202316.5916.8516.5216.7316.7380,300
Jan 19, 202316.7816.8616.6216.6216.62105,500
Jan 18, 202316.9017.0316.8116.8116.81137,800
Jan 17, 202316.7516.9016.6516.9016.9073,500
Jan 16, 202316.7716.8016.6716.7416.7429,700
Jan 13, 202316.5216.7716.4116.7716.77121,900
Jan 12, 202316.5816.6216.4416.6216.62138,200
Jan 11, 202316.0816.5216.0816.5216.52157,500
Jan 10, 202316.0716.1816.0216.1116.11136,900
Jan 09, 202316.0616.1515.9616.0716.07123,300
Jan 06, 202316.1416.1916.0416.1116.11238,600
Jan 05, 202316.2116.2116.0016.1616.16115,800
Jan 04, 202316.0916.3816.0916.3316.33114,400
Jan 03, 202315.9716.1215.8416.0316.03146,200
Dec 30, 202215.8415.9915.8315.8615.8687,100
Dec 29, 202215.5616.0415.5615.8815.88119,600
Dec 28, 202215.9116.1215.6415.6715.67117,300
Dec 23, 202215.9216.0715.9016.0416.0463,500
Dec 22, 202216.0516.3815.8115.9415.94133,500
Dec 21, 202215.6416.1715.6416.1716.17226,700
Dec 20, 202215.4015.5715.3615.5715.57110,800
Dec 19, 202215.8915.9215.4915.4915.4997,700
Dec 16, 202215.9916.0515.8415.8515.85301,200
Dec 15, 202216.0716.2215.9416.0816.0868,400
Dec 14, 202216.0116.3116.0016.1416.1489,900
Dec 13, 202216.2016.2015.8716.1016.1095,300
Dec 12, 202216.0116.0815.8315.9215.9255,500
Dec 09, 202215.9216.0515.9016.0416.04106,200
Dec 08, 202216.1916.2615.9416.0016.00146,000
Dec 07, 202216.1016.2216.0516.1516.15157,600
Dec 06, 202216.0016.2116.0016.0916.09111,300
Dec 05, 202216.2316.2316.0516.0616.0644,700
Dec 02, 202216.2516.3016.1016.1016.1089,100
Dec 01, 202216.4716.4716.2916.3116.3182,800
Nov 30, 202216.2316.3016.1316.2716.27151,800
Nov 29, 202216.1316.3416.0616.3216.3242,200
Nov 28, 202216.2216.3316.1216.2116.2194,600
Nov 25, 202216.2316.4416.2316.4416.4477,300
Nov 24, 202216.2016.3216.2016.3016.3059,100
Nov 23, 202216.3916.3916.0916.2616.2664,900
Nov 22, 202216.0916.3915.9616.3416.34147,100
Nov 21, 202215.9616.1915.9616.0716.0759,500
Nov 18, 202215.9816.1815.9016.1416.14171,300
Nov 17, 202215.4315.9615.4315.9215.92166,800
Nov 16, 202215.6215.7515.6015.6415.6478,100
Nov 15, 202215.8815.9415.7215.7215.7286,000
Nov 14, 202215.9516.0415.7215.7615.76152,600
Nov 11, 202215.9916.0515.8415.9815.9886,600
Nov 10, 202215.5515.9015.4715.8915.89305,200
Nov 09, 202215.5015.6015.3015.3415.3481,300
Nov 08, 202215.6015.6115.4015.5815.58153,200
Nov 07, 202215.4215.6515.2815.5615.56207,500
Nov 04, 202215.1815.1814.8615.1015.10112,200
Nov 03, 202214.8415.1014.7214.9614.96173,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...