Register for real-time alerts, custom portfolio, and market movers

Get Started

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

CRR.UN Crombie Real Estate Investment Trust

12.83

-0.15 (-1.16%)

Apr 25 2024 - Closed

Delayed by 15 minutes

CRR.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	12.98	-0.10	-0.76%	13.05	13.17	12.94	170,119
Apr 23 2024	13.08	-0.01	-0.08%	13.10	13.21	13.03	88,473
Apr 22 2024	13.09	0.22	1.71%	12.91	13.12	12.90	131,640
Apr 19 2024	12.87	0.07	0.55%	12.75	12.94	12.73	85,262
Apr 18 2024	12.80	-0.04	-0.31%	12.78	12.93	12.76	204,410
Apr 17 2024	12.84	0.02	0.16%	12.75	12.92	12.74	184,518
Apr 16 2024	12.82	-0.06	-0.47%	12.87	12.92	12.78	125,803
Apr 15 2024	12.88	-0.04	-0.31%	13.03	13.03	12.85	80,191
Apr 12 2024	12.92	-0.25	-1.90%	13.25	13.25	12.79	189,026
Apr 11 2024	13.17	-0.26	-1.94%	13.49	13.49	13.06	421,210
Apr 10 2024	13.43	-0.20	-1.47%	13.32	13.46	13.25	170,781
Apr 09 2024	13.63	-0.01	-0.07%	13.73	13.73	13.57	142,750
Apr 08 2024	13.64	0.25	1.87%	13.45	13.64	13.23	658,851
Apr 05 2024	13.39	0.03	0.22%	13.38	13.48	13.28	243,407
Apr 04 2024	13.36	-0.15	-1.11%	13.29	13.60	13.29	149,437
Apr 03 2024	13.51	-0.07	-0.52%	13.63	13.72	13.49	148,306
Apr 02 2024	13.58	-0.09	-0.66%	13.61	13.76	13.51	120,526
Apr 01 2024	13.67	-0.02	-0.15%	13.70	13.93	13.60	150,402
Mar 28 2024	13.69	-0.30	-2.14%	14.01	14.14	13.57	467,463
Mar 27 2024	13.99	0.10	0.72%	13.87	14.17	13.87	109,518
Mar 26 2024	13.89	-0.03	-0.22%	13.90	14.07	13.88	107,783
Mar 25 2024	13.92	-0.03	-0.22%	13.92	14.09	13.90	88,977
Mar 22 2024	13.95	-0.20	-1.41%	14.17	14.28	13.90	189,875
Mar 21 2024	14.15	0.14	1.00%	13.96	14.17	13.96	114,126
Mar 20 2024	14.01	0.06	0.43%	13.96	14.08	13.92	79,300
Mar 19 2024	13.95	-0.08	-0.57%	14.01	14.10	13.85	150,797
Mar 18 2024	14.03	0.16	1.15%	13.98	14.07	13.82	74,103
Mar 15 2024	13.87	-0.04	-0.29%	13.95	14.00	13.83	269,582
Mar 14 2024	13.91	0.00	0.00%	13.99	13.99	13.77	124,934
Mar 13 2024	13.91	-0.12	-0.86%	14.08	14.15	13.91	119,248
Mar 12 2024	14.03	-0.14	-0.99%	14.09	14.17	13.95	152,784
Mar 11 2024	14.17	-0.11	-0.77%	14.28	14.28	14.06	76,751
Mar 08 2024	14.28	0.19	1.35%	14.09	14.30	14.01	130,060
Mar 07 2024	14.09	0.25	1.81%	13.91	14.14	13.85	232,286
Mar 06 2024	13.84	-0.10	-0.72%	13.97	14.13	13.78	131,122
Mar 05 2024	13.94	0.05	0.36%	13.81	14.01	13.81	99,503
Mar 04 2024	13.89	0.03	0.22%	13.94	13.96	13.71	115,696
Mar 01 2024	13.86	0.01	0.07%	13.94	14.00	13.70	82,923
Feb 29 2024	13.85	0.03	0.22%	13.81	14.00	13.75	586,842
Feb 28 2024	13.82	-0.18	-1.29%	13.79	13.87	13.71	186,265
Feb 27 2024	14.00	0.00	0.00%	13.82	14.09	13.82	165,774
Feb 26 2024	14.00	-0.01	-0.07%	14.14	14.17	13.88	178,234
Feb 23 2024	14.01	0.34	2.49%	13.72	14.50	13.65	416,578
Feb 22 2024	13.67	-0.25	-1.80%	13.72	13.93	13.47	171,576
Feb 21 2024	13.92	0.08	0.58%	13.76	13.94	13.75	109,369
Feb 20 2024	13.84	-0.13	-0.93%	13.95	14.00	13.74	75,196
Feb 16 2024	13.97	0.06	0.43%	13.78	13.97	13.63	160,753
Feb 15 2024	13.91	-0.02	-0.14%	13.90	14.12	13.83	218,506
Feb 14 2024	13.93	0.62	4.66%	13.40	14.00	13.38	519,699
Feb 13 2024	13.31	-0.41	-2.99%	13.45	13.51	13.23	155,037
Feb 12 2024	13.72	0.22	1.63%	13.55	13.77	13.46	107,255
Feb 09 2024	13.50	0.07	0.52%	13.34	13.54	13.34	78,875
Feb 08 2024	13.43	0.09	0.67%	13.38	13.47	13.25	99,947
Feb 07 2024	13.34	0.00	0.00%	13.34	13.34	13.34	0
Feb 06 2024	13.34	-0.01	-0.07%	13.16	13.42	13.09	173,714
Feb 05 2024	13.35	-0.26	-1.91%	13.64	13.64	13.33	119,013
Feb 02 2024	13.61	-0.11	-0.80%	13.69	13.69	13.46	189,017
Feb 01 2024	13.72	0.13	0.96%	13.66	13.75	13.41	180,375
Jan 31 2024	13.59	-0.17	-1.24%	13.74	13.78	13.57	148,347
Jan 30 2024	13.76	-0.14	-1.01%	13.78	13.84	13.65	73,963
Jan 29 2024	13.90	0.07	0.51%	13.86	13.96	13.74	106,889
Jan 26 2024	13.83	0.02	0.14%	13.84	13.85	13.67	104,179

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