UK markets open in 21 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.93-0.06 (-0.46%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202413.0013.0912.8912.9312.9399,000
21 May 202412.8713.0512.8712.9912.9978,000
17 May 202413.0713.0712.9012.9912.9963,600
16 May 202413.0113.0312.9513.0113.0186,500
15 May 202413.1313.1512.9512.9812.98114,800
14 May 202413.0313.0312.8912.9912.9986,200
13 May 202412.9513.0512.8612.9912.99106,300
10 May 202412.9012.9912.7912.9412.94169,100
09 May 202412.6312.8712.6212.8112.81261,800
08 May 202412.7212.9912.6612.9712.97312,100
07 May 202412.8912.8912.7312.7612.76112,200
06 May 202412.8912.9512.8012.8312.83109,700
03 May 202413.0113.0912.8112.8312.83118,300
02 May 202412.8512.9012.7112.8412.84144,000
01 May 202412.8112.8612.7012.7412.74106,400
30 Apr 202412.6112.9212.6012.8512.85304,500
29 Apr 202412.8612.9512.5512.6512.65254,800
29 Apr 20240.074 Dividend
26 Apr 202412.8412.9812.8412.9212.8598,100
25 Apr 202412.8212.9212.7412.8312.7683,000
24 Apr 202413.0513.1712.9412.9812.91170,100
23 Apr 202413.1013.2113.0313.0813.0188,500
22 Apr 202412.9113.1212.9013.0913.02131,600
19 Apr 202412.7512.9412.7312.8712.8085,300
18 Apr 202412.7812.9312.7612.8012.73204,400
17 Apr 202412.7512.9212.7412.8412.77184,500
16 Apr 202412.8712.9212.7812.8212.75125,800
15 Apr 202413.0313.0312.8512.8812.8180,200
12 Apr 202413.2513.2512.7912.9212.85189,000
11 Apr 202413.4913.4913.0613.1713.09421,200
10 Apr 202413.3213.4613.2513.4313.35170,800
09 Apr 202413.7313.7313.5713.6313.55142,800
08 Apr 202413.4513.6413.2313.6413.56658,900
05 Apr 202413.3813.4813.2813.3913.31243,400
04 Apr 202413.2913.6013.2913.3613.28149,400
03 Apr 202413.6313.7213.4913.5113.43148,300
02 Apr 202413.6113.7613.5113.5813.50120,500
01 Apr 202413.7013.9313.6013.6713.59150,400
28 Mar 202414.0114.1413.5713.6913.61467,500
27 Mar 202413.8714.1713.8713.9913.91109,500
27 Mar 20240.074 Dividend
26 Mar 202413.9014.0713.8813.8913.74107,800
25 Mar 202413.9214.1113.9013.9213.7789,000
22 Mar 202414.1714.2813.9013.9513.80189,900
21 Mar 202413.9614.1813.9614.1513.99114,100
20 Mar 202413.9614.0813.9014.0113.8679,300
19 Mar 202414.0114.1013.8513.9513.80150,800
18 Mar 202413.9814.0713.8214.0313.8874,100
15 Mar 202413.9514.0013.8313.8713.72269,600
14 Mar 202413.9913.9913.7713.9113.76124,900
13 Mar 202414.0814.1613.9113.9113.76119,200
12 Mar 202414.0914.1713.9514.0313.88152,800
11 Mar 202414.2814.2814.0614.1714.0176,800
08 Mar 202414.0914.3013.8814.2814.12130,100
07 Mar 202413.9114.1413.8514.0913.93232,300
06 Mar 202413.9714.1313.7813.8413.69131,100
05 Mar 202413.8114.0113.8113.9413.7999,500
04 Mar 202413.9413.9713.7113.8913.74115,700
01 Mar 202413.9414.0013.7013.8613.7182,900
29 Feb 202413.8114.0013.7513.8513.70586,800
28 Feb 202413.7913.8813.7113.8213.67186,300
28 Feb 20240.074 Dividend
27 Feb 202413.8214.1013.8214.0013.77165,800
26 Feb 202414.1414.1713.8814.0013.77178,200
23 Feb 202413.7214.5013.6514.0113.78416,600
22 Feb 202413.7213.9313.4713.6713.45171,600
21 Feb 202413.7613.9413.7513.9213.69109,400
20 Feb 202413.9514.0013.7413.8413.6275,200
16 Feb 202413.7813.9713.6313.9713.74160,800
15 Feb 202413.9014.1213.8313.9113.68218,500
14 Feb 202413.4014.0013.3713.9313.70519,700
13 Feb 202413.4513.5113.2313.3113.09155,000
12 Feb 202413.5513.7713.4413.7213.50107,300
09 Feb 202413.3413.5813.3413.5013.2878,900
08 Feb 202413.3813.4713.2513.4313.2199,900
07 Feb 202413.3913.4613.2713.3113.09154,000
06 Feb 202413.1613.4313.0913.3413.12173,700
05 Feb 202413.6413.6413.3313.3513.13119,000
02 Feb 202413.6913.6913.4613.6113.39189,000
01 Feb 202413.6613.7513.4113.7213.50180,400
31 Jan 202413.7413.7813.5713.5913.37148,300
30 Jan 202413.7813.8513.6513.7613.5474,000
30 Jan 20240.074 Dividend
29 Jan 202413.8613.9613.7413.9013.60106,900
26 Jan 202413.8413.8513.6713.8313.53104,200
25 Jan 202413.7613.8913.6613.8113.51374,000
24 Jan 202413.9513.9613.6013.7013.41154,400
23 Jan 202413.8713.9713.7513.8813.58115,100
22 Jan 202413.8113.9413.6613.8713.57123,900
19 Jan 202413.7113.8513.5613.8113.51166,200
18 Jan 202413.9513.9513.6013.7613.46125,200
17 Jan 202413.7713.8513.6413.7613.46172,300
16 Jan 202413.8513.9413.7613.9413.6479,500
15 Jan 202413.7513.9213.7213.8813.5867,200
12 Jan 202413.9014.0513.7213.8313.53101,600
11 Jan 202413.7214.0013.5513.9913.69128,600
10 Jan 202413.8413.8413.6413.7213.43132,200
09 Jan 202413.9013.9013.7413.7913.49128,600
08 Jan 202413.9214.0213.8513.9813.68140,200
05 Jan 202413.8113.9513.7513.9013.60123,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...