CRR-UN.TO - Crombie Real Estate Investment Trust

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201916.0916.1616.0016.0616.0657,063
Oct 21, 201916.0816.0815.9016.0016.0096,069
Oct 18, 201916.1016.1015.9416.0316.03187,823
Oct 17, 201916.3016.3016.0516.0716.07170,873
Oct 16, 201916.1816.2716.0216.1816.18135,638
Oct 15, 201916.0116.2816.0116.2016.20234,063
Oct 11, 201916.2916.3316.0216.0216.02313,401
Oct 10, 201916.2916.2916.0716.1016.10223,231
Oct 09, 201916.2916.3216.1916.2116.2183,111
Oct 08, 201916.1416.3116.1116.2616.26195,389
Oct 07, 201916.1316.2116.0016.2116.21195,618
Oct 04, 201915.9916.2415.9916.1516.15171,531
Oct 03, 201915.7516.0115.7515.9715.97162,147
Oct 02, 201915.6615.8315.5815.7515.75184,707
Oct 01, 201915.7515.8315.6615.6915.69115,904
Sep 30, 201915.8515.9715.7915.8015.80318,202
Sep 27, 201916.0716.1215.7615.8315.83114,584
Sep 27, 20190.07417 Dividend
Sep 26, 201915.9516.1715.9516.1116.04188,966
Sep 25, 201915.8916.0715.8816.0215.95283,071
Sep 24, 201915.8716.0515.8715.9115.84152,140
Sep 23, 201915.8615.9315.8015.8715.80128,463
Sep 20, 201915.9916.0315.8515.8815.81522,735
Sep 19, 201915.9616.0015.8715.9615.89239,596
Sep 18, 201915.7715.9715.7715.9315.86125,669
Sep 17, 201915.7115.9915.7115.8515.78135,068
Sep 16, 201915.6215.7715.5315.6915.62175,677
Sep 13, 201915.7015.7915.6115.6315.56108,372
Sep 12, 201915.6915.7415.6315.6815.61119,658
Sep 11, 201915.7415.7915.6015.6915.6294,148
Sep 10, 201915.7115.7715.6415.7415.67103,043
Sep 09, 201915.6915.7815.5315.7615.69132,652
Sep 06, 201915.8815.8815.6515.7815.71132,197
Sep 05, 201915.8115.9615.7815.8715.80123,056
Sep 04, 201915.7215.9015.7215.8515.78129,853
Sep 03, 201915.6115.7915.5515.7615.69216,921
Aug 30, 201915.5515.7315.5015.6415.57213,142
Aug 29, 201915.5215.5615.4115.5515.48112,801
Aug 29, 20190.07417 Dividend
Aug 28, 201915.4615.6215.4515.5615.4182,378
Aug 27, 201915.4315.6615.4315.4615.32170,691
Aug 26, 201915.3015.5115.3015.4115.27115,128
Aug 23, 201915.4815.5415.3415.3715.23112,709
Aug 22, 201915.5515.6415.5015.5515.4084,282
Aug 21, 201915.6015.6615.5415.6215.47110,894
Aug 20, 201915.5115.6415.5115.6115.4673,122
Aug 19, 201915.3915.6715.3915.6215.47132,462
Aug 16, 201915.3915.6415.3915.4915.35146,744
Aug 15, 201915.5015.5915.4215.4315.29134,931
Aug 14, 201915.5515.7015.5515.6015.45127,249
Aug 13, 201915.7015.7215.4615.6715.52182,547
Aug 12, 201915.4815.5615.4015.5215.37142,043
Aug 09, 201915.4915.6415.4415.4715.33127,853
Aug 08, 201915.6615.7815.5815.6015.45125,337
Aug 07, 201915.5315.7615.4515.6715.52133,697
Aug 06, 201915.4115.6515.4015.5215.37138,006
Aug 02, 201915.6915.8015.6015.6015.45121,130
Aug 01, 201915.6115.8815.6115.6915.54104,087
Jul 31, 201915.6215.6415.5215.6115.46157,311
Jul 30, 201915.5515.7115.5515.6315.4866,206
Jul 30, 20190.07417 Dividend
Jul 29, 201915.6215.7915.6215.6615.4491,252
Jul 26, 201915.6315.6715.5515.6515.4391,935
Jul 25, 201915.5815.6215.5415.5515.33119,272
Jul 24, 201915.5515.6515.5215.5815.36166,395
Jul 23, 201915.4315.5815.3715.5515.3387,461
Jul 22, 201915.4315.4415.3015.4415.22141,882
Jul 19, 201915.4315.4915.3615.4315.2178,789
Jul 18, 201915.4215.5515.3915.4015.18139,655
Jul 17, 201915.4215.5215.4215.4515.2389,667
Jul 16, 201915.6415.6715.4515.4715.25144,699
Jul 15, 201915.5815.6815.5115.6215.40167,281
Jul 12, 201915.5315.6315.4515.5515.33185,479
Jul 11, 201915.6515.6515.4715.5115.29179,230
Jul 10, 201915.5515.6415.4415.5715.35291,019
Jul 09, 201915.4015.6115.3815.5115.29140,229
Jul 08, 201915.3215.4915.3215.4015.18224,625
Jul 05, 201915.3615.4015.2115.3315.11120,174
Jul 04, 201915.4015.4015.3215.3615.1460,384
Jul 03, 201915.2515.5115.2515.4015.18203,306
Jul 02, 201915.1115.3115.1015.2715.06269,548
Jun 28, 201915.2015.2115.0215.0614.85217,747
Jun 27, 201915.1815.1915.0215.1814.97102,698
Jun 27, 20190.07417 Dividend
Jun 26, 201915.4615.5115.2015.2014.91261,933
Jun 25, 201915.5215.5915.4115.4815.19144,343
Jun 24, 201915.8415.9015.4715.5715.28417,802
Jun 21, 201915.4416.0115.4115.8715.571,055,631
Jun 20, 201915.4015.5315.3615.5115.22516,749
Jun 19, 201915.3615.4115.2315.4115.12184,471
Jun 18, 201915.3515.3715.2215.3615.07160,964
Jun 17, 201915.3415.3515.1915.3415.05113,315
Jun 14, 201915.2915.3515.2615.3315.04101,281
Jun 13, 201915.3015.3515.1215.3515.0689,819
Jun 12, 201915.2515.3615.2115.2915.00179,614
Jun 11, 201915.2515.2515.1115.2314.94230,028
Jun 10, 201915.2015.2515.0915.2214.93133,887
Jun 07, 201915.1215.2015.0715.1914.90258,750
Jun 06, 201915.0615.1314.9615.1114.83100,982
Jun 05, 201914.8715.1014.8715.0414.76198,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...