Crombie Real Estate Investment Trust CRR.UN
TSX · Canada · Finance
CAD 15.80-0.16 (-1.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.80 | -1.00% | CAD 15.95 | CAD 15.95 | CAD 15.71 | 175.08K |
| 2026-09-30 | CAD 15.96 | -0.19% | CAD 16.03 | CAD 16.10 | CAD 15.89 | 408.40K |
| 2026-09-29 | CAD 15.99 | +1.01% | CAD 15.81 | CAD 16.03 | CAD 15.69 | 577.90K |
| 2026-09-28 | CAD 15.83 | +1.87% | CAD 15.61 | CAD 15.91 | CAD 15.55 |
| 193.00K |
| 2026-09-25 | CAD 15.54 | +0.45% | CAD 15.50 | CAD 15.61 | CAD 15.41 | 223.80K |
| 2026-09-24 | CAD 15.47 | -1.02% | CAD 15.61 | CAD 15.62 | CAD 15.33 | 318.10K |
| 2026-09-23 | CAD 15.63 | +0.32% | CAD 15.55 | CAD 15.76 | CAD 15.51 | 185.10K |
| 2026-09-22 | CAD 15.58 | 0.00% | CAD 15.52 | CAD 15.70 | CAD 15.52 | 106.80K |
| 2026-09-21 | CAD 15.58 | +0.45% | CAD 15.48 | CAD 15.58 | CAD 15.46 | 102.90K |
| 2026-09-18 | CAD 15.51 | 0.00% | CAD 15.51 | CAD 15.80 | CAD 15.40 | 380.70K |
| 2026-09-17 | CAD 15.51 | -0.45% | CAD 15.66 | CAD 15.69 | CAD 15.49 | 143.60K |
| 2026-09-16 | CAD 15.58 | -0.13% | CAD 15.58 | CAD 15.75 | CAD 15.44 | 305.10K |
| 2026-09-15 | CAD 15.60 | -0.13% | CAD 15.64 | CAD 15.64 | CAD 15.36 | 124.00K |
| 2026-09-14 | CAD 15.62 | +0.58% | CAD 15.58 | CAD 15.74 | CAD 15.44 | 195.30K |
| 2026-09-11 | CAD 15.53 | -0.38% | CAD 15.60 | CAD 15.72 | CAD 15.50 | 115.00K |
| 2026-09-10 | CAD 15.59 | -1.89% | CAD 15.99 | CAD 15.99 | CAD 15.49 | 247.50K |
| 2026-09-09 | CAD 15.89 | -0.13% | CAD 15.85 | CAD 15.97 | CAD 15.77 | 137.10K |
| 2026-09-08 | CAD 15.91 | -0.75% | CAD 15.97 | CAD 15.97 | CAD 15.85 | 148.40K |
| 2026-09-04 | CAD 16.03 | 0.00% | CAD 16.00 | CAD 16.13 | CAD 15.98 | 138.80K |
| 2026-09-03 | CAD 16.03 | +0.50% | CAD 16.00 | CAD 16.06 | CAD 15.88 | 306.30K |
| 2026-09-02 | CAD 15.95 | -0.06% | CAD 15.99 | CAD 16.09 | CAD 15.83 | 284.20K |
| 2026-09-01 | CAD 15.96 | -1.97% | CAD 16.29 | CAD 16.29 | CAD 15.80 | 366.00K |
| 2026-08-31 | CAD 16.28 | -0.43% | CAD 16.25 | CAD 16.29 | CAD 16.08 | 368.10K |
| 2026-08-28 | CAD 16.35 | -0.43% | CAD 16.45 | CAD 16.45 | CAD 16.28 | 105.00K |
| 2026-08-27 | CAD 16.42 | +0.18% | CAD 16.41 | CAD 16.42 | CAD 16.23 | 140.50K |
| 2026-08-26 | CAD 16.39 | -0.97% | CAD 16.55 | CAD 16.56 | CAD 16.39 | 198.30K |
| 2026-08-25 | CAD 16.55 | -0.12% | CAD 16.58 | CAD 16.58 | CAD 16.44 | 188.80K |
| 2026-08-24 | CAD 16.57 | +0.85% | CAD 16.42 | CAD 16.69 | CAD 16.34 | 149.90K |
| 2026-08-21 | CAD 16.43 | -1.44% | CAD 16.63 | CAD 16.67 | CAD 16.37 | 264.90K |
| 2026-08-20 | CAD 16.67 | +0.24% | CAD 16.65 | CAD 16.72 | CAD 16.58 | 135.10K |
| 2026-08-19 | CAD 16.63 | -0.12% | CAD 16.62 | CAD 16.84 | CAD 16.57 | 164.70K |
| 2026-08-18 | CAD 16.65 | +0.12% | CAD 16.72 | CAD 16.72 | CAD 16.51 | 299.70K |
| 2026-08-17 | CAD 16.63 | -0.18% | CAD 16.64 | CAD 16.66 | CAD 16.45 | 180.90K |
| 2026-08-14 | CAD 16.66 | +0.48% | CAD 16.58 | CAD 16.73 | CAD 16.53 | 188.80K |
| 2026-08-13 | CAD 16.58 | +0.67% | CAD 16.49 | CAD 16.60 | CAD 16.45 | 330.40K |
| 2026-08-12 | CAD 16.47 | +0.92% | CAD 16.32 | CAD 16.51 | CAD 16.25 | 242.90K |
| 2026-08-11 | CAD 16.32 | -0.49% | CAD 16.34 | CAD 16.45 | CAD 16.32 | 134.70K |
| 2026-08-10 | CAD 16.40 | -1.91% | CAD 16.70 | CAD 16.70 | CAD 16.25 | 274.00K |
| 2026-08-07 | CAD 16.72 | +0.84% | CAD 16.58 | CAD 16.80 | CAD 16.50 | 362.90K |
| 2026-08-06 | CAD 16.58 | -2.87% | CAD 17.01 | CAD 17.11 | CAD 16.36 | 526.90K |
| 2026-08-05 | CAD 17.07 | -0.41% | CAD 17.14 | CAD 17.44 | CAD 17.07 | 168.30K |
| 2026-08-04 | CAD 17.14 | -1.89% | CAD 17.47 | CAD 17.75 | CAD 17.08 | 287.70K |
| 2026-07-31 | CAD 17.47 | -0.06% | CAD 17.43 | CAD 17.48 | CAD 17.32 | 130.40K |
| 2026-07-30 | CAD 17.48 | -0.79% | CAD 17.56 | CAD 17.65 | CAD 17.35 | 163.00K |
| 2026-07-29 | CAD 17.62 | -0.56% | CAD 17.71 | CAD 17.71 | CAD 17.52 | 94.10K |
| 2026-07-28 | CAD 17.72 | +0.51% | CAD 17.64 | CAD 17.80 | CAD 17.64 | 150.50K |
| 2026-07-27 | CAD 17.63 | -0.11% | CAD 17.69 | CAD 17.71 | CAD 17.56 | 62.30K |
| 2026-07-24 | CAD 17.65 | +0.68% | CAD 17.50 | CAD 17.66 | CAD 17.44 | 132.90K |
| 2026-07-23 | CAD 17.53 | -1.02% | CAD 17.70 | CAD 17.75 | CAD 17.46 | 119.00K |
| 2026-07-22 | CAD 17.71 | -0.17% | CAD 17.77 | CAD 17.87 | CAD 17.69 | 127.90K |
| 2026-07-21 | CAD 17.74 | +0.68% | CAD 17.64 | CAD 17.78 | CAD 17.53 | 116.60K |
| 2026-07-20 | CAD 17.62 | -0.68% | CAD 17.70 | CAD 17.76 | CAD 17.59 | 171.10K |
| 2026-07-17 | CAD 17.74 | -0.11% | CAD 17.81 | CAD 17.90 | CAD 17.66 | 156.90K |
| 2026-07-16 | CAD 17.76 | +0.62% | CAD 17.75 | CAD 17.88 | CAD 17.65 | 177.00K |
| 2026-07-15 | CAD 17.65 | -0.62% | CAD 17.75 | CAD 17.84 | CAD 17.57 | 123.80K |
| 2026-07-14 | CAD 17.76 | -0.11% | CAD 17.75 | CAD 17.89 | CAD 17.60 | 103.20K |
| 2026-07-13 | CAD 17.78 | +0.34% | CAD 17.74 | CAD 17.88 | CAD 17.68 | 154.80K |
| 2026-07-10 | CAD 17.72 | +0.34% | CAD 17.69 | CAD 17.76 | CAD 17.59 | 69.80K |
| 2026-07-09 | CAD 17.66 | -1.18% | CAD 17.83 | CAD 17.83 | CAD 17.63 | 133.80K |
| 2026-07-08 | CAD 17.87 | +0.34% | CAD 17.71 | CAD 17.87 | CAD 17.63 | 255.40K |
| 2026-07-07 | CAD 17.81 | +0.68% | CAD 17.70 | CAD 17.92 | CAD 17.70 | 136.60K |
| 2026-07-06 | CAD 17.69 | -0.23% | CAD 17.74 | CAD 17.80 | CAD 17.58 | 201.90K |
| 2026-07-03 | CAD 17.73 | +0.06% | CAD 17.63 | CAD 17.88 | CAD 17.63 | 108.60K |
| 2026-07-02 | CAD 17.72 | +1.96% | CAD 17.41 | CAD 17.77 | CAD 17.32 | 308.00K |
| 2026-06-30 | CAD 17.38 | -1.53% | CAD 17.48 | CAD 17.60 | CAD 17.35 | 183.20K |
| 2026-06-29 | CAD 17.65 | +0.11% | CAD 17.66 | CAD 17.69 | CAD 17.49 | 174.30K |
| 2026-06-26 | CAD 17.63 | +0.92% | CAD 17.60 | CAD 17.72 | CAD 17.46 | 143.30K |
| 2026-06-25 | CAD 17.47 | +0.34% | CAD 17.34 | CAD 17.55 | CAD 17.31 | 205.70K |
| 2026-06-24 | CAD 17.41 | +0.35% | CAD 17.45 | CAD 17.45 | CAD 17.25 | 133.30K |
| 2026-06-23 | CAD 17.35 | +0.46% | CAD 17.29 | CAD 17.49 | CAD 17.29 | 126.40K |
| 2026-06-22 | CAD 17.27 | -1.87% | CAD 17.56 | CAD 17.56 | CAD 17.27 | 154.40K |
| 2026-06-19 | CAD 17.60 | +0.98% | CAD 17.49 | CAD 17.61 | CAD 17.49 | 281.50K |
| 2026-06-18 | CAD 17.43 | +0.75% | CAD 17.30 | CAD 17.54 | CAD 17.25 | 114.40K |
| 2026-06-17 | CAD 17.30 | -1.03% | CAD 17.43 | CAD 17.50 | CAD 17.25 | 105.90K |
| 2026-06-16 | CAD 17.48 | +0.52% | CAD 17.34 | CAD 17.61 | CAD 17.34 | 135.00K |
| 2026-06-15 | CAD 17.39 | +0.12% | CAD 17.48 | CAD 17.52 | CAD 17.29 | 220.20K |
| 2026-06-12 | CAD 17.37 | +2.36% | CAD 16.99 | CAD 17.42 | CAD 16.99 | 245.10K |
| 2026-06-11 | CAD 16.97 | -0.18% | CAD 17.01 | CAD 17.10 | CAD 16.88 | 124.20K |
| 2026-06-10 | CAD 17.00 | -0.87% | CAD 17.20 | CAD 17.29 | CAD 16.95 | 127.00K |
| 2026-06-09 | CAD 17.15 | +0.76% | CAD 16.99 | CAD 17.26 | CAD 16.97 | 115.90K |
| 2026-06-08 | CAD 17.02 | -0.29% | CAD 17.04 | CAD 17.09 | CAD 16.86 | 114.50K |
| 2026-06-05 | CAD 17.07 | +0.95% | CAD 16.85 | CAD 17.24 | CAD 16.85 | 101.00K |
| 2026-06-04 | CAD 16.91 | -0.18% | CAD 17.04 | CAD 17.04 | CAD 16.78 | 113.20K |
| 2026-06-03 | CAD 16.94 | 0.00% | CAD 16.92 | CAD 17.04 | CAD 16.91 | 90.30K |
| 2026-06-02 | CAD 16.94 | +0.59% | CAD 16.82 | CAD 17.16 | CAD 16.82 | 152.40K |
| 2026-06-01 | CAD 16.84 | 0.00% | CAD 16.81 | CAD 16.99 | CAD 16.63 | 171.90K |
| 2026-05-29 | CAD 16.84 | -1.41% | CAD 17.06 | CAD 17.67 | CAD 16.78 | 192.00K |
| 2026-05-28 | CAD 17.08 | -0.58% | CAD 17.18 | CAD 17.34 | CAD 17.06 | 172.90K |
| 2026-05-27 | CAD 17.18 | -0.98% | CAD 17.26 | CAD 17.67 | CAD 17.14 | 209.10K |
| 2026-05-26 | CAD 17.35 | -0.12% | CAD 17.37 | CAD 17.37 | CAD 17.21 | 81.00K |