Mail

CROMF - Crombie Real Estate Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	10.68	10.68	10.68	10.68	10.68	-
May 30, 2023	10.68	10.68	10.68	10.68	10.68	100
May 30, 2023	0.055 Dividend
May 26, 2023	11.21	11.21	11.21	11.21	11.15	-
May 25, 2023	11.21	11.21	11.21	11.21	11.15	-
May 24, 2023	11.21	11.21	11.21	11.21	11.15	-
May 23, 2023	11.21	11.21	11.21	11.21	11.15	-
May 22, 2023	11.21	11.21	11.21	11.21	11.15	-
May 19, 2023	11.21	11.21	11.21	11.21	11.15	-
May 18, 2023	11.21	11.21	11.21	11.21	11.15	-
May 17, 2023	11.21	11.21	11.21	11.21	11.15	-
May 16, 2023	11.21	11.21	11.21	11.21	11.15	-
May 15, 2023	11.21	11.21	11.21	11.21	11.15	-
May 12, 2023	11.21	11.21	11.21	11.21	11.15	-
May 11, 2023	11.21	11.21	11.21	11.21	11.15	-
May 10, 2023	11.21	11.21	11.21	11.21	11.15	-
May 09, 2023	11.15	11.22	11.14	11.21	11.15	2,300
May 08, 2023	11.35	11.35	11.35	11.35	11.29	-
May 05, 2023	11.35	11.35	11.35	11.35	11.29	-
May 04, 2023	11.35	11.35	11.35	11.35	11.29	-
May 03, 2023	11.35	11.35	11.35	11.35	11.29	-
May 02, 2023	11.35	11.35	11.35	11.35	11.29	-
May 01, 2023	11.35	11.35	11.35	11.35	11.29	100
Apr 28, 2023	11.52	11.52	11.52	11.52	11.46	-
Apr 27, 2023	11.52	11.52	11.52	11.52	11.46	-
Apr 27, 2023	0.054 Dividend
Apr 26, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 25, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 24, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 21, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 20, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 19, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 18, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 17, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 14, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 13, 2023	11.52	11.52	11.52	11.52	11.41	-
Apr 12, 2023	11.52	11.52	11.52	11.52	11.41	900
Apr 11, 2023	11.44	11.44	11.44	11.44	11.33	100
Apr 10, 2023	11.36	11.36	11.36	11.36	11.25	100
Apr 06, 2023	10.82	10.82	10.82	10.82	10.72	-
Apr 05, 2023	10.82	10.82	10.82	10.82	10.72	-
Apr 04, 2023	10.82	10.82	10.82	10.82	10.72	-
Apr 03, 2023	10.82	10.82	10.82	10.82	10.72	-
Mar 31, 2023	10.82	10.82	10.82	10.82	10.72	-
Mar 30, 2023	10.82	10.82	10.82	10.82	10.72	-
Mar 30, 2023	0.055 Dividend
Mar 29, 2023	10.82	10.82	10.82	10.82	10.66	100
Mar 28, 2023	10.43	10.43	10.43	10.43	10.28	-
Mar 27, 2023	10.43	10.43	10.43	10.43	10.28	-
Mar 24, 2023	10.43	10.43	10.43	10.43	10.28	-
Mar 23, 2023	10.57	10.57	10.43	10.43	10.28	500
Mar 22, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 21, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 20, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 17, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 16, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 15, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 14, 2023	11.12	11.12	11.12	11.12	10.96	100
Mar 13, 2023	11.12	11.12	11.12	11.12	10.96	-
Mar 10, 2023	11.12	11.12	11.12	11.12	10.96	100
Mar 09, 2023	11.89	11.89	11.89	11.89	11.72	-
Mar 08, 2023	11.89	11.89	11.89	11.89	11.72	-
Mar 07, 2023	11.89	11.89	11.89	11.89	11.72	-
Mar 06, 2023	11.89	11.89	11.89	11.89	11.72	100
Mar 03, 2023	11.89	11.89	11.89	11.89	11.72	-
Mar 02, 2023	11.89	11.89	11.89	11.89	11.72	-
Mar 01, 2023	11.89	11.89	11.89	11.89	11.72	-
Feb 28, 2023	11.89	11.89	11.89	11.89	11.72	29,700
Feb 27, 2023	11.89	11.89	11.89	11.89	11.72	200
Feb 27, 2023	0.055 Dividend
Feb 24, 2023	11.86	11.86	11.86	11.86	11.63	100
Feb 23, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 22, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 21, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 17, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 16, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 15, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 14, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 13, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 10, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 09, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 08, 2023	11.97	11.97	11.97	11.97	11.74	-
Feb 07, 2023	11.91	11.97	11.91	11.97	11.74	200
Feb 06, 2023	12.34	12.34	12.34	12.34	12.10	-
Feb 03, 2023	12.34	12.34	12.34	12.34	12.10	-
Feb 02, 2023	12.34	12.34	12.34	12.34	12.10	-
Feb 01, 2023	12.34	12.34	12.34	12.34	12.10	-
Jan 31, 2023	12.29	12.29	12.29	12.29	12.05	63,600
Jan 30, 2023	12.34	12.34	12.34	12.34	12.10	-
Jan 30, 2023	0.056 Dividend
Jan 27, 2023	12.34	12.34	12.34	12.34	12.05	-
Jan 26, 2023	12.34	12.34	12.34	12.34	12.05	-
Jan 25, 2023	12.34	12.34	12.34	12.34	12.05	-
Jan 24, 2023	12.34	12.34	12.34	12.34	12.05	-
Jan 23, 2023	12.34	12.34	12.34	12.34	12.05	-
Jan 20, 2023	12.34	12.34	12.34	12.34	12.05	600
Jan 19, 2023	12.15	12.15	12.15	12.15	11.86	-
Jan 18, 2023	12.15	12.15	12.15	12.15	11.86	-
Jan 17, 2023	12.15	12.15	12.15	12.15	11.86	-
Jan 13, 2023	12.15	12.15	12.15	12.15	11.86	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...