STOCK FUTURES MIXED; APPLE GAINS AFTER RECORD SALES QUARTER

Sales climbed 11% to a record US$123.9B in fiscal Q1, against average analyst forecast of US$119.1B

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	-	-	-	-	-	-
Jan. 28, 2022	0.07417 Dividend
Jan. 27, 2022	17.17	17.34	17.17	17.27	17.20	197,600
Jan. 26, 2022	17.45	17.47	17.08	17.16	17.09	400,600
Jan. 25, 2022	17.25	17.46	17.09	17.26	17.19	310,500
Jan. 24, 2022	17.25	17.40	17.01	17.35	17.28	442,800
Jan. 21, 2022	17.40	17.49	17.35	17.40	17.33	869,400
Jan. 20, 2022	18.12	18.28	18.00	18.00	17.92	103,700
Jan. 19, 2022	18.27	18.27	18.06	18.07	17.99	103,400
Jan. 18, 2022	18.00	18.29	17.98	18.18	18.10	106,600
Jan. 17, 2022	18.08	18.19	18.06	18.11	18.03	72,600
Jan. 14, 2022	18.16	18.24	17.99	18.05	17.97	113,900
Jan. 13, 2022	18.00	18.23	17.93	18.20	18.12	138,900
Jan. 12, 2022	18.12	18.20	17.95	18.04	17.96	106,400
Jan. 11, 2022	17.97	18.14	17.93	18.03	17.95	116,000
Jan. 10, 2022	18.18	18.18	17.95	17.96	17.88	132,500
Jan. 07, 2022	18.01	18.17	17.79	18.04	17.96	116,300
Jan. 06, 2022	17.92	18.12	17.86	17.98	17.90	122,800
Jan. 05, 2022	18.24	18.40	17.88	17.88	17.80	217,400
Jan. 04, 2022	18.37	18.67	18.25	18.25	18.17	227,500
Dec. 31, 2021	18.45	18.62	18.39	18.62	18.54	98,400
Dec. 30, 2021	18.39	18.54	18.39	18.51	18.43	145,400
Dec. 30, 2021	0.07417 Dividend
Dec. 29, 2021	18.23	18.42	18.18	18.39	18.24	108,300
Dec. 24, 2021	18.20	18.30	18.20	18.27	18.12	17,500
Dec. 23, 2021	18.15	18.28	18.12	18.20	18.05	114,600
Dec. 22, 2021	18.00	18.16	17.71	18.13	17.98	81,700
Dec. 21, 2021	17.78	18.11	17.67	18.01	17.86	110,700
Dec. 20, 2021	17.87	17.87	17.57	17.71	17.56	183,800
Dec. 17, 2021	17.60	18.20	17.60	17.92	17.77	593,700
Dec. 16, 2021	17.68	17.74	17.56	17.73	17.58	174,200
Dec. 15, 2021	17.54	17.68	17.45	17.68	17.53	219,400
Dec. 14, 2021	17.65	17.77	17.55	17.60	17.45	132,900
Dec. 13, 2021	17.54	17.73	17.49	17.73	17.58	115,000
Dec. 10, 2021	17.84	17.84	17.60	17.68	17.53	90,200
Dec. 09, 2021	17.83	17.93	17.72	17.80	17.65	83,900
Dec. 08, 2021	17.86	17.96	17.72	17.92	17.77	114,600
Dec. 07, 2021	17.81	17.90	17.71	17.83	17.68	158,100
Dec. 06, 2021	17.52	17.84	17.46	17.71	17.56	157,300
Dec. 03, 2021	17.48	17.68	17.28	17.38	17.24	134,200
Dec. 02, 2021	17.18	17.53	17.18	17.44	17.30	137,900
Dec. 01, 2021	17.25	17.53	17.06	17.11	16.97	244,100
Nov. 30, 2021	17.50	17.54	16.96	17.15	17.01	399,800
Nov. 29, 2021	17.72	17.88	17.59	17.63	17.48	138,300
Nov. 29, 2021	0.07417 Dividend
Nov. 26, 2021	18.20	18.29	17.54	17.59	17.37	379,100
Nov. 25, 2021	18.46	18.54	18.38	18.54	18.31	94,400
Nov. 24, 2021	18.16	18.49	18.16	18.46	18.23	107,700
Nov. 23, 2021	18.21	18.31	18.19	18.30	18.07	185,200
Nov. 22, 2021	18.23	18.26	18.10	18.21	17.98	167,100
Nov. 19, 2021	18.25	18.36	18.11	18.20	17.97	90,800
Nov. 18, 2021	18.45	18.45	18.26	18.34	18.11	120,900
Nov. 17, 2021	18.34	18.49	18.16	18.31	18.08	95,900
Nov. 16, 2021	18.35	18.42	18.25	18.37	18.14	124,300
Nov. 15, 2021	18.30	18.38	18.25	18.31	18.08	127,800
Nov. 12, 2021	18.52	18.53	18.28	18.30	18.07	151,800
Nov. 11, 2021	18.81	18.85	18.44	18.50	18.27	147,600
Nov. 10, 2021	18.79	18.98	18.73	18.74	18.51	119,300
Nov. 09, 2021	18.59	19.09	18.59	18.88	18.64	146,900
Nov. 08, 2021	18.73	18.76	18.49	18.74	18.51	151,700
Nov. 05, 2021	18.72	18.94	18.66	18.77	18.54	135,600
Nov. 04, 2021	18.61	18.94	18.61	18.78	18.55	161,200
Nov. 03, 2021	18.30	18.70	18.30	18.66	18.43	133,200
Nov. 02, 2021	18.36	18.42	18.17	18.29	18.06	256,500
Nov. 01, 2021	18.59	18.59	18.15	18.35	18.12	150,400
Oct. 29, 2021	18.73	18.85	18.34	18.48	18.25	219,100
Oct. 28, 2021	18.70	18.85	18.57	18.83	18.59	185,800
Oct. 28, 2021	0.07417 Dividend
Oct. 27, 2021	18.67	18.79	18.61	18.79	18.48	162,400
Oct. 26, 2021	18.73	18.73	18.55	18.69	18.38	62,100
Oct. 25, 2021	18.52	18.68	18.50	18.68	18.37	93,700
Oct. 22, 2021	18.57	18.67	18.53	18.60	18.30	70,200
Oct. 21, 2021	18.50	18.66	18.50	18.56	18.26	91,900
Oct. 20, 2021	18.57	18.57	18.40	18.53	18.23	85,300
Oct. 19, 2021	18.27	18.60	18.20	18.53	18.23	290,900
Oct. 18, 2021	18.28	18.28	18.15	18.23	17.93	76,700
Oct. 15, 2021	18.18	18.32	18.10	18.30	18.00	96,900
Oct. 14, 2021	18.36	18.36	18.10	18.16	17.86	93,200
Oct. 13, 2021	17.95	18.34	17.85	18.28	17.98	126,300
Oct. 12, 2021	17.83	17.98	17.72	17.96	17.67	37,700
Oct. 08, 2021	17.81	17.85	17.74	17.81	17.52	65,900
Oct. 07, 2021	17.69	17.86	17.46	17.83	17.54	161,500
Oct. 06, 2021	17.62	17.68	17.43	17.66	17.37	64,100
Oct. 05, 2021	17.70	17.71	17.43	17.65	17.36	262,000
Oct. 04, 2021	17.49	17.74	17.44	17.70	17.41	132,000
Oct. 01, 2021	17.26	17.53	17.19	17.52	17.23	110,800
Sep. 30, 2021	17.71	17.84	17.32	17.38	17.10	285,200
Sep. 29, 2021	17.72	17.85	17.64	17.71	17.42	72,000
Sep. 28, 2021	17.76	17.81	17.56	17.72	17.43	161,300
Sep. 28, 2021	0.07417 Dividend
Sep. 27, 2021	18.06	18.07	17.81	17.93	17.56	95,900
Sep. 24, 2021	18.23	18.23	18.01	18.05	17.68	63,100
Sep. 23, 2021	18.36	18.38	18.15	18.20	17.83	59,400
Sep. 22, 2021	18.03	18.24	17.93	18.21	17.84	98,800
Sep. 21, 2021	17.91	18.08	17.90	18.02	17.65	78,300
Sep. 20, 2021	17.86	18.11	17.80	17.84	17.48	154,100
Sep. 17, 2021	18.11	18.35	18.11	18.30	17.93	324,700
Sep. 16, 2021	18.13	18.26	18.13	18.15	17.78	36,600
Sep. 15, 2021	18.22	18.26	18.14	18.18	17.81	54,100
Sep. 14, 2021	18.30	18.33	18.14	18.18	17.81	76,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.51-23.42(-0.54%)

DOW34,160.78-7.31(-0.02%)

CAD/USD0.7821-0.0031(-0.3911%)

CRUDE OIL87.34+0.73(+0.84%)

BTC-CAD46,405.48-786.53(-1.67%)

STOCK FUTURES MIXED; APPLE GAINS AFTER RECORD SALES QUARTER

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

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.51
-23.42(-0.54%)

DOW
34,160.78
-7.31(-0.02%)

CAD/USD
0.7821
-0.0031(-0.3911%)

CRUDE OIL
87.34
+0.73(+0.84%)

BTC-CAD
46,405.48
-786.53(-1.67%)