Canada markets open in 5 hours 50 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.58+0.21 (+1.28%)
At close: 04:00PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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 30, 20230.074 Dividend
Jan 27, 202316.6716.8016.6616.7016.6381,200
Jan 26, 202316.8316.8816.6616.7216.6558,900
Jan 25, 202316.7016.8416.6416.7816.7165,300
Jan 24, 202316.9017.0716.7616.8216.75110,500
Jan 23, 202316.7417.0416.7216.9216.85147,300
Jan 20, 202316.5916.8516.5216.7316.6680,300
Jan 19, 202316.7816.8616.6216.6216.55105,500
Jan 18, 202316.9017.0316.8116.8116.74137,800
Jan 17, 202316.7516.9016.6516.9016.8373,500
Jan 16, 202316.7716.8016.6716.7416.6729,700
Jan 13, 202316.5216.7716.4116.7716.70121,900
Jan 12, 202316.5816.6216.4416.6216.55138,200
Jan 11, 202316.0816.5216.0816.5216.45157,500
Jan 10, 202316.0716.1816.0216.1116.04136,900
Jan 09, 202316.0616.1515.9616.0716.00123,300
Jan 06, 202316.1416.1916.0416.1116.04238,600
Jan 05, 202316.2116.2116.0016.1616.09115,800
Jan 04, 202316.0916.3816.0916.3316.26114,400
Jan 03, 202315.9716.1215.8416.0315.96146,200
Dec 30, 202215.8415.9915.8315.8615.7987,100
Dec 29, 202215.5616.0415.5615.8815.81119,600
Dec 29, 20220.074 Dividend
Dec 28, 202215.9116.1215.6415.6715.53117,300
Dec 23, 202215.9216.0715.9016.0415.8963,500
Dec 22, 202216.0516.3815.8115.9415.79133,500
Dec 21, 202215.6416.1715.6416.1716.02226,700
Dec 20, 202215.4015.5715.3615.5715.43110,800
Dec 19, 202215.8915.9215.4915.4915.3597,700
Dec 16, 202215.9916.0515.8415.8515.71301,200
Dec 15, 202216.0716.2215.9416.0815.9368,400
Dec 14, 202216.0116.3116.0016.1415.9989,900
Dec 13, 202216.2016.2015.8716.1015.9595,300
Dec 12, 202216.0116.0815.8315.9215.7755,500
Dec 09, 202215.9216.0515.9016.0415.89106,200
Dec 08, 202216.1916.2615.9416.0015.85146,000
Dec 07, 202216.1016.2216.0516.1516.00157,600
Dec 06, 202216.0016.2116.0016.0915.94111,300
Dec 05, 202216.2316.2316.0516.0615.9144,700
Dec 02, 202216.2516.3016.1016.1015.9589,100
Dec 01, 202216.4716.4716.2916.3116.1682,800
Nov 30, 202216.2316.3016.1316.2716.12151,800
Nov 29, 202216.1316.3416.0616.3216.1742,200
Nov 29, 20220.074 Dividend
Nov 28, 202216.2216.3316.1216.2115.9994,600
Nov 25, 202216.2316.4416.2316.4416.2277,300
Nov 24, 202216.2016.3216.2016.3016.0859,100
Nov 23, 202216.3916.3916.0916.2616.0464,900
Nov 22, 202216.0916.3915.9616.3416.12147,100
Nov 21, 202215.9616.1915.9616.0715.8559,500
Nov 18, 202215.9816.1815.9016.1415.92171,300
Nov 17, 202215.4315.9615.4315.9215.70166,800
Nov 16, 202215.6215.7515.6015.6415.4378,100
Nov 15, 202215.8815.9415.7215.7215.5186,000
Nov 14, 202215.9516.0415.7215.7615.54152,600
Nov 11, 202215.9916.0515.8415.9815.7686,600
Nov 10, 202215.5515.9015.4715.8915.67305,200
Nov 09, 202215.5015.6015.3015.3415.1381,300
Nov 08, 202215.6015.6115.4015.5815.37153,200
Nov 07, 202215.4215.6515.2815.5615.35207,500
Nov 04, 202215.1815.1814.8615.1014.89112,200
Nov 03, 202214.8415.1014.7214.9614.76173,300
Nov 02, 202215.0015.1114.8514.9814.78197,300
Nov 01, 202215.0415.2014.9215.0414.8392,800
Oct 31, 202215.0115.0514.9014.9114.71138,700
Oct 28, 202215.0415.1714.9515.1414.9377,400
Oct 28, 20220.074 Dividend
Oct 27, 202215.1115.3015.0715.1414.86107,600
Oct 26, 202214.7915.1414.7415.1214.84316,100
Oct 25, 202214.4514.8614.4514.7614.49307,500
Oct 24, 202214.5514.6314.4214.6114.34254,000
Oct 21, 202214.3014.5614.1214.5214.25183,300
Oct 20, 202214.3014.5014.3014.3314.07146,900
Oct 19, 202214.5514.5514.1814.3514.08141,700
Oct 18, 202214.7914.9914.4514.6914.42251,600
Oct 17, 202214.3814.7014.3814.6914.42187,300
Oct 14, 202214.3414.5114.1714.2213.96140,200
Oct 13, 202213.7814.3613.6914.3214.06160,000
Oct 12, 202213.7814.1613.6813.9713.71186,400
Oct 11, 202214.0014.0713.7613.8213.56177,800
Oct 07, 202214.0314.1513.8914.0813.82156,000
Oct 06, 202214.5014.5414.0714.1313.87206,900
Oct 05, 202214.6714.8714.3714.5014.23150,800
Oct 04, 202214.6714.8514.6014.8114.54187,300
Oct 03, 202214.2814.6014.2414.5514.28187,800
Sept 30, 202213.9514.3513.9514.2614.00281,900
Sept 29, 202214.1814.1813.9013.9113.65168,800
Sept 28, 202213.9414.2913.8014.2313.97205,800
Sept 28, 20220.074 Dividend
Sept 27, 202214.3314.3613.9914.0013.67177,400
Sept 26, 202214.6114.7114.1614.2313.89315,100
Sept 23, 202215.0015.0014.5914.6914.34417,800
Sept 22, 202215.4815.4815.0115.0614.70207,700
Sept 21, 202215.5015.6115.3615.3915.03122,500
Sept 20, 202215.7415.8515.4015.4915.12147,100
Sept 19, 202215.6415.9215.6415.8915.51103,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...