Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.54-0.09 (-0.54%)
At close: 04:00PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202216.5416.6116.4316.5416.54132,200
Aug 18, 202216.5916.6816.5516.6316.6386,600
Aug 17, 202216.5916.6416.4616.6016.60102,600
Aug 16, 202216.6516.7216.5416.6516.65134,800
Aug 15, 202216.6816.8416.4716.6616.66135,700
Aug 12, 202216.7016.9516.5216.7716.77141,000
Aug 11, 202216.9316.9316.3516.5616.56209,900
Aug 10, 202216.4216.8516.4216.6916.69143,600
Aug 09, 202216.5916.6316.4216.5216.52234,100
Aug 08, 202216.6716.7416.3016.5916.59152,500
Aug 05, 202216.6616.8216.4216.6016.6081,000
Aug 04, 202216.4616.9216.4316.6916.69228,500
Aug 03, 202216.3616.5016.3216.3816.38105,300
Aug 02, 202216.6116.6116.2316.2416.24113,500
Jul 29, 202216.1216.6316.1216.5916.5999,400
Jul 28, 202216.1816.4316.1016.3716.37124,400
Jul 28, 20220.074 Dividend
Jul 27, 202216.2116.2915.8516.2116.14101,200
Jul 26, 202216.2116.3516.0816.1816.11162,500
Jul 25, 202216.2216.3416.1416.3316.2698,400
Jul 22, 202216.1916.2816.0316.1916.1273,900
Jul 21, 202216.0816.1415.9316.1416.0790,000
Jul 20, 202216.1216.1816.0316.0716.00115,700
Jul 19, 202215.7816.0815.7816.0816.01185,600
Jul 18, 202215.7215.8115.6315.7315.6672,500
Jul 15, 202215.6715.6715.4915.5715.50111,500
Jul 14, 202215.6815.7115.4415.5715.50182,600
Jul 13, 202215.7815.9715.6715.9115.84150,600
Jul 12, 202215.9215.9915.8215.9015.8393,100
Jul 11, 202216.0816.0815.7915.9715.9095,100
Jul 08, 202216.2316.2816.0416.1616.09139,300
Jul 07, 202216.0316.2116.0316.2116.14107,100
Jul 06, 202216.0516.2115.8216.0315.96112,200
Jul 05, 202216.0116.3015.8316.1416.07332,400
Jul 04, 202216.2216.3916.1116.1516.0865,400
Jun 30, 202215.8116.1815.6816.1316.06182,600
Jun 29, 202216.0216.0215.8415.9515.88132,900
Jun 29, 20220.074 Dividend
Jun 28, 202216.0516.3315.9916.0015.85116,300
Jun 27, 202216.1016.1015.9516.0215.87203,000
Jun 24, 202216.0016.1815.6216.0515.90133,400
Jun 23, 202215.7915.9815.7515.9315.78149,700
Jun 22, 202215.8315.9915.8015.8015.66199,200
Jun 21, 202215.9516.0615.7115.9515.80142,200
Jun 20, 202215.5015.8515.4715.8415.6994,500
Jun 17, 202215.2515.7115.2515.4615.32364,500
Jun 16, 202215.7115.7815.2115.3015.16281,500
Jun 15, 202215.7216.0715.7215.9215.77190,300
Jun 14, 202216.1516.1615.5915.7515.61216,900
Jun 13, 202216.3116.3116.0316.1315.98208,400
Jun 10, 202216.7216.7516.5016.5016.35160,000
Jun 09, 202216.9417.0216.8316.9516.79141,900
Jun 08, 202217.2317.2516.9417.0416.88170,900
Jun 07, 202217.1017.2917.0017.2917.13147,500
Jun 06, 202217.2817.2817.0117.1216.96126,500
Jun 03, 202217.2217.3117.1417.1717.01104,800
Jun 02, 202217.3017.3917.1817.2717.1176,000
Jun 01, 202217.2517.3717.0917.3417.18123,800
May 31, 202217.2017.3517.1317.3417.18253,900
May 30, 202217.3117.3117.2017.2617.1038,400
May 30, 20220.074 Dividend
May 27, 202217.1017.3117.0717.2917.06109,500
May 26, 202217.0717.2016.9917.0316.8097,000
May 25, 202216.8817.1016.8617.0216.7993,000
May 24, 202217.1917.1916.7816.9916.76105,500
May 20, 202217.0817.0816.7716.9416.71109,800
May 19, 202217.0217.1416.9316.9816.75106,000
May 18, 202217.0717.1417.0017.0716.84110,900
May 17, 202217.1417.2116.9617.1716.94137,400
May 16, 202216.7417.0016.7416.8716.6494,300
May 13, 202216.4716.8716.3016.7616.54227,500
May 12, 202216.2816.6216.1216.4316.21212,000
May 11, 202216.3816.6016.2116.2916.07205,000
May 10, 202216.2716.5116.0816.3616.14344,100
May 09, 202216.7516.7516.1516.1615.94150,800
May 06, 202216.8116.8816.6216.7816.55176,000
May 05, 202217.1017.1716.7816.9216.69146,200
May 04, 202216.8217.1816.7517.1816.95153,300
May 03, 202216.8417.0616.7416.7516.53232,100
May 02, 202217.5017.6016.7816.7816.55235,700
Apr 29, 202217.9517.9517.4417.5117.28317,200
Apr 28, 202217.7518.0017.6917.9817.7496,900
Apr 28, 20220.074 Dividend
Apr 27, 202217.8817.9417.7417.7517.44172,000
Apr 26, 202218.0818.1417.8017.8517.54213,700
Apr 25, 202217.9418.1117.8118.0817.76156,600
Apr 22, 202218.2618.2717.9418.0217.7090,100
Apr 21, 202218.3518.4918.2218.3017.98104,500
Apr 20, 202218.3318.4818.2618.3418.021,009,400
Apr 19, 202218.1318.3418.1218.3017.98102,800
Apr 18, 202218.2218.2918.1018.1317.81102,700
Apr 14, 202218.3118.3218.1118.1717.8595,100
Apr 13, 202218.1718.3118.1518.2817.96134,100
Apr 12, 202218.1618.2218.0318.1317.81237,800
Apr 11, 202218.1718.2818.0018.1617.84164,100
Apr 08, 202217.9218.1717.9218.1617.84115,300
Apr 07, 202217.8817.9817.7317.9617.65155,800
Apr 06, 202217.5718.0417.5417.9317.62305,700
Apr 05, 202217.9418.1317.9117.9117.6057,100
Apr 04, 202218.2118.2517.9718.0317.71140,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...