Canada Markets open in 1 hr 23 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.27+0.11 (+0.64%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 28, 20220.07417 Dividend
Jan. 27, 202217.1717.3417.1717.2717.20197,600
Jan. 26, 202217.4517.4717.0817.1617.09400,600
Jan. 25, 202217.2517.4617.0917.2617.19310,500
Jan. 24, 202217.2517.4017.0117.3517.28442,800
Jan. 21, 202217.4017.4917.3517.4017.33869,400
Jan. 20, 202218.1218.2818.0018.0017.92103,700
Jan. 19, 202218.2718.2718.0618.0717.99103,400
Jan. 18, 202218.0018.2917.9818.1818.10106,600
Jan. 17, 202218.0818.1918.0618.1118.0372,600
Jan. 14, 202218.1618.2417.9918.0517.97113,900
Jan. 13, 202218.0018.2317.9318.2018.12138,900
Jan. 12, 202218.1218.2017.9518.0417.96106,400
Jan. 11, 202217.9718.1417.9318.0317.95116,000
Jan. 10, 202218.1818.1817.9517.9617.88132,500
Jan. 07, 202218.0118.1717.7918.0417.96116,300
Jan. 06, 202217.9218.1217.8617.9817.90122,800
Jan. 05, 202218.2418.4017.8817.8817.80217,400
Jan. 04, 202218.3718.6718.2518.2518.17227,500
Dec. 31, 202118.4518.6218.3918.6218.5498,400
Dec. 30, 202118.3918.5418.3918.5118.43145,400
Dec. 30, 20210.07417 Dividend
Dec. 29, 202118.2318.4218.1818.3918.24108,300
Dec. 24, 202118.2018.3018.2018.2718.1217,500
Dec. 23, 202118.1518.2818.1218.2018.05114,600
Dec. 22, 202118.0018.1617.7118.1317.9881,700
Dec. 21, 202117.7818.1117.6718.0117.86110,700
Dec. 20, 202117.8717.8717.5717.7117.56183,800
Dec. 17, 202117.6018.2017.6017.9217.77593,700
Dec. 16, 202117.6817.7417.5617.7317.58174,200
Dec. 15, 202117.5417.6817.4517.6817.53219,400
Dec. 14, 202117.6517.7717.5517.6017.45132,900
Dec. 13, 202117.5417.7317.4917.7317.58115,000
Dec. 10, 202117.8417.8417.6017.6817.5390,200
Dec. 09, 202117.8317.9317.7217.8017.6583,900
Dec. 08, 202117.8617.9617.7217.9217.77114,600
Dec. 07, 202117.8117.9017.7117.8317.68158,100
Dec. 06, 202117.5217.8417.4617.7117.56157,300
Dec. 03, 202117.4817.6817.2817.3817.24134,200
Dec. 02, 202117.1817.5317.1817.4417.30137,900
Dec. 01, 202117.2517.5317.0617.1116.97244,100
Nov. 30, 202117.5017.5416.9617.1517.01399,800
Nov. 29, 202117.7217.8817.5917.6317.48138,300
Nov. 29, 20210.07417 Dividend
Nov. 26, 202118.2018.2917.5417.5917.37379,100
Nov. 25, 202118.4618.5418.3818.5418.3194,400
Nov. 24, 202118.1618.4918.1618.4618.23107,700
Nov. 23, 202118.2118.3118.1918.3018.07185,200
Nov. 22, 202118.2318.2618.1018.2117.98167,100
Nov. 19, 202118.2518.3618.1118.2017.9790,800
Nov. 18, 202118.4518.4518.2618.3418.11120,900
Nov. 17, 202118.3418.4918.1618.3118.0895,900
Nov. 16, 202118.3518.4218.2518.3718.14124,300
Nov. 15, 202118.3018.3818.2518.3118.08127,800
Nov. 12, 202118.5218.5318.2818.3018.07151,800
Nov. 11, 202118.8118.8518.4418.5018.27147,600
Nov. 10, 202118.7918.9818.7318.7418.51119,300
Nov. 09, 202118.5919.0918.5918.8818.64146,900
Nov. 08, 202118.7318.7618.4918.7418.51151,700
Nov. 05, 202118.7218.9418.6618.7718.54135,600
Nov. 04, 202118.6118.9418.6118.7818.55161,200
Nov. 03, 202118.3018.7018.3018.6618.43133,200
Nov. 02, 202118.3618.4218.1718.2918.06256,500
Nov. 01, 202118.5918.5918.1518.3518.12150,400
Oct. 29, 202118.7318.8518.3418.4818.25219,100
Oct. 28, 202118.7018.8518.5718.8318.59185,800
Oct. 28, 20210.07417 Dividend
Oct. 27, 202118.6718.7918.6118.7918.48162,400
Oct. 26, 202118.7318.7318.5518.6918.3862,100
Oct. 25, 202118.5218.6818.5018.6818.3793,700
Oct. 22, 202118.5718.6718.5318.6018.3070,200
Oct. 21, 202118.5018.6618.5018.5618.2691,900
Oct. 20, 202118.5718.5718.4018.5318.2385,300
Oct. 19, 202118.2718.6018.2018.5318.23290,900
Oct. 18, 202118.2818.2818.1518.2317.9376,700
Oct. 15, 202118.1818.3218.1018.3018.0096,900
Oct. 14, 202118.3618.3618.1018.1617.8693,200
Oct. 13, 202117.9518.3417.8518.2817.98126,300
Oct. 12, 202117.8317.9817.7217.9617.6737,700
Oct. 08, 202117.8117.8517.7417.8117.5265,900
Oct. 07, 202117.6917.8617.4617.8317.54161,500
Oct. 06, 202117.6217.6817.4317.6617.3764,100
Oct. 05, 202117.7017.7117.4317.6517.36262,000
Oct. 04, 202117.4917.7417.4417.7017.41132,000
Oct. 01, 202117.2617.5317.1917.5217.23110,800
Sep. 30, 202117.7117.8417.3217.3817.10285,200
Sep. 29, 202117.7217.8517.6417.7117.4272,000
Sep. 28, 202117.7617.8117.5617.7217.43161,300
Sep. 28, 20210.07417 Dividend
Sep. 27, 202118.0618.0717.8117.9317.5695,900
Sep. 24, 202118.2318.2318.0118.0517.6863,100
Sep. 23, 202118.3618.3818.1518.2017.8359,400
Sep. 22, 202118.0318.2417.9318.2117.8498,800
Sep. 21, 202117.9118.0817.9018.0217.6578,300
Sep. 20, 202117.8618.1117.8017.8417.48154,100
Sep. 17, 202118.1118.3518.1118.3017.93324,700
Sep. 16, 202118.1318.2618.1318.1517.7836,600
Sep. 15, 202118.2218.2618.1418.1817.8154,100
Sep. 14, 202118.3018.3318.1418.1817.8176,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...