Crombie Real Estate Investment Trust (CROMF)
OTCMKTS
· Delayed Price · Currency is USD
9.39
-0.20 (-2.09%)
At close: Dec 23, 2024
CROMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.09% | 102 |
| Dec 20, 2024 | 9.47 | 9.59 | 9.47 | 9.59 | 9.59 | 4.47% | 300 |
| Dec 19, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.87% | 100 |
| Dec 18, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.34% | 1,150 |
| Dec 12, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.08% | 200 |
| Dec 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.27% | 100 |
| Nov 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | -6.07% | 100 |
| Nov 7, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | -1.09% | 20,922 |
| Oct 25, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 10.89 | -0.09% | 200 |
| Oct 10, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.90 | -1.78% | 300 |
| Oct 7, 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.10 | -6.44% | 1,900 |
| Sep 27, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.81 | 2.86% | 11,930 |
| Sep 13, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.48 | 6.85% | 201 |
| Aug 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | -1.18% | 1,000 |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.82 | 1.29% | 4,000 |
| Aug 27, 2024 | 10.82 | 10.89 | 10.82 | 10.89 | 10.68 | 8.83% | 200 |
| Aug 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.81 | -0.14% | 1,200 |
| Aug 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.83 | -0.10% | 100 |
| Jul 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | 5.06% | 418 |
| Jul 11, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.31 | 5.38% | 450 |
| Jun 14, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.79 | -3.72% | 100 |
| Jun 6, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.13 | 0.64% | 72,132 |
| Jun 5, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.07 | -0.95% | 30,880 |
| May 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.10 | 0.11% | 13,114 |
| May 8, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.09 | 1.40% | 44,462 |
| Apr 30, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.97 | 0.76% | 23,837 |
| Apr 29, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | -0.54% | 2,737 |
| Apr 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.90 | 0.11% | 13,507 |
| Apr 16, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 8.89 | -1.17% | 13,226 |
| Apr 12, 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 8.99 | -2.39% | 34,891 |
| Apr 11, 2024 | 9.66 | 9.66 | 9.54 | 9.61 | 9.21 | -1.44% | 95,109 |
| Apr 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.35 | -2.30% | 67,520 |
| Apr 8, 2024 | 9.83 | 9.98 | 9.83 | 9.98 | 9.57 | 1.63% | 8,896 |
| Apr 5, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.41 | -2.96% | 62,229 |
| Mar 28, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.70 | -2.54% | 40,514 |
| Mar 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.90 | 1.80% | 15,802 |
| Feb 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.73 | -1.07% | 23,915 |
| Feb 27, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.78 | -0.77% | 11,416 |
| Feb 23, 2024 | 10.15 | 10.71 | 10.15 | 10.39 | 9.85 | 3.69% | 11,355 |
| Feb 22, 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 9.50 | -3.00% | 9,578 |
| Feb 15, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 9.80 | -0.10% | 30,354 |
| Feb 14, 2024 | 10.13 | 10.34 | 10.13 | 10.34 | 9.81 | 1.27% | 36,643 |
| Feb 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.68 | 3.13% | 10,947 |
| Feb 6, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.39 | 0.20% | 8,610 |
| Feb 5, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.37 | -3.09% | 7,507 |
| Jan 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.62 | -2.35% | 28,797 |
| Jan 11, 2024 | 10.38 | 10.44 | 10.38 | 10.44 | 9.85 | 2.91% | 5,300 |