Crombie Real Estate Investment Trust CRR.UN
TSX · Kanada · Finans
CAD 15,80-0,16 (-%1,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |