Crombie Real Estate Investment Trust Historical Data - CRR.UN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Crombie Real Estate Investment Trust (CRR.UN)
Crombie Real Estate Investment Trust (CRR.UN) Historical

Crombie Real Estate Investment Trust (CRR.UN)

12.82

0.02

( 0.16% )

Updated: 10:18:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	12.8	-0.04	-0.31	12.78	12.93	12.76	204410
1713390000	12.84	0.02	0.16	12.75	12.92	12.74	184518
1713303600	12.82	-0.06	-0.47	12.87	12.92	12.78	125803
1713217200	12.88	-0.04	-0.31	13.03	13.03	12.85	80191
1712958000	12.92	-0.25	-1.90	13.25	13.25	12.79	189026
1712871600	13.17	-0.26	-1.94	13.49	13.49	13.06	421210
1712785200	13.43	-0.2	-1.47	13.32	13.46	13.25	170781
1712698800	13.63	-0.01	-0.07	13.73	13.73	13.57	142750
1712612400	13.64	0.25	1.87	13.45	13.64	13.23	658851
1712353200	13.39	0.03	0.22	13.38	13.48	13.28	243407
1712266800	13.36	-0.15	-1.11	13.29	13.6	13.29	149437
1712180400	13.51	-0.07	-0.52	13.63	13.72	13.49	148306
1712094000	13.58	-0.09	-0.66	13.61	13.76	13.51	120526
1712007600	13.67	-0.02	-0.15	13.7	13.93	13.6	150402
1711662000	13.69	-0.3	-2.14	14.01	14.14	13.57	467463
1711575600	13.99	0.1	0.72	13.87	14.17	13.87	109518
1711489200	13.89	-0.03	-0.22	13.9	14.07	13.88	107783
1711402800	13.92	-0.03	-0.22	13.92	14.09	13.9	88977
1711143600	13.95	-0.2	-1.41	14.17	14.28	13.9	189875
1711057200	14.15	0.14	1.00	13.96	14.17	13.96	114126
1710970800	14.01	0.06	0.43	13.96	14.08	13.92	79300
1710884400	13.95	-0.08	-0.57	14.01	14.1	13.85	150797
1710798000	14.03	0.16	1.15	13.98	14.07	13.82	74103
1710538800	13.87	-0.04	-0.29	13.95	14	13.83	269582
1710452400	13.91	0	0.00	13.99	13.99	13.77	124934
1710366000	13.91	-0.12	-0.86	14.08	14.15	13.91	119248
1710279600	14.03	-0.14	-0.99	14.09	14.17	13.95	152784
1710193200	14.17	-0.11	-0.77	14.28	14.28	14.06	76751
1709937600	14.28	0.19	1.35	14.09	14.3	14.01	130060
1709851200	14.09	0.25	1.81	13.91	14.14	13.85	232286
1709764800	13.84	-0.1	-0.72	13.97	14.13	13.78	131122
1709678400	13.94	0.05	0.36	13.81	14.01	13.81	99503
1709592000	13.89	0.03	0.22	13.94	13.96	13.71	115696
1709332800	13.86	0.01	0.07	13.94	14	13.7	82923
1709246400	13.85	0.03	0.22	13.81	14	13.75	586842
1709160000	13.82	-0.18	-1.29	13.79	13.87	13.71	186265
1709073600	14	0	0.00	13.82	14.09	13.82	165774
1708987200	14	-0.01	-0.07	14.14	14.17	13.88	178234
1708728000	14.01	0.34	2.49	13.72	14.5	13.65	416578
1708641600	13.67	-0.25	-1.80	13.72	13.93	13.47	171576
1708555200	13.92	0.08	0.58	13.76	13.94	13.75	109369
1708468800	13.84	-0.13	-0.93	13.95	14	13.74	75196
1708123200	13.97	0.06	0.43	13.78	13.97	13.63	160753
1708036800	13.91	-0.02	-0.14	13.9	14.12	13.83	218506
1707950400	13.93	0.62	4.66	13.4	14	13.38	519699
1707864000	13.31	-0.41	-2.99	13.45	13.51	13.23	155037
1707777600	13.72	0.22	1.63	13.55	13.77	13.46	107255
1707518400	13.5	0.07	0.52	13.34	13.54	13.34	78875
1707432000	13.43	0.12	0.90	13.38	13.47	13.25	99947
1707345600	13.31	-0.03	-0.22	13.39	13.46	13.27	153961
1707259200	13.34	-0.01	-0.07	13.16	13.42	13.09	173714
1707172800	13.35	-0.26	-1.91	13.64	13.64	13.33	119013
1706913600	13.61	-0.11	-0.80	13.69	13.69	13.46	189017
1706827200	13.72	0.13	0.96	13.66	13.75	13.41	180375
1706740800	13.59	-0.17	-1.24	13.74	13.78	13.57	148347
1706654400	13.76	-0.14	-1.01	13.78	13.84	13.65	73963
1706568000	13.9	0.07	0.51	13.86	13.96	13.74	106889
1706308800	13.83	0.02	0.14	13.84	13.85	13.67	104179
1706222400	13.81	0.11	0.80	13.76	13.89	13.66	373994
1706136000	13.7	-0.18	-1.30	13.95	13.96	13.6	154385
1706049600	13.88	0.01	0.07	13.87	13.97	13.75	115064
1705963200	13.87	0.06	0.43	13.81	13.94	13.66	123921
1705704000	13.81	0.05	0.36	13.71	13.85	13.56	166205

Crombie Real Estate Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions