Skip to main content
logo

Crombie Real Estate Investment Trust (TSX:CRR.UN)

Canada flag Canada · Delayed Price · Currency is CAD
15.32
+0.08 (0.52%)
Oct 21, 2025, 4:00 PM EDT

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.2415.3815.2015.3215.320.52%161,999
Oct 20, 202515.2315.3115.1115.2415.240.33%182,100
Oct 17, 202515.1215.2314.9815.1915.190.66%140,400
Oct 16, 202515.1315.2115.0515.0915.09-0.13%91,241
Oct 15, 202515.0715.2415.0715.1115.110.07%69,800
Oct 14, 202515.0915.1615.0215.1015.100.20%165,913
Oct 10, 202514.9515.0814.8915.0715.070.80%188,600
Oct 9, 202515.1215.1214.9114.9514.95-0.73%132,210
Oct 8, 202515.0915.1114.9615.0615.06-0.13%168,100
Oct 7, 202515.2115.2114.9815.0815.08-0.92%178,800
Oct 6, 202515.4015.4015.1915.2215.22-1.36%141,716
Oct 3, 202515.2515.4515.2515.4315.431.18%153,005
Oct 2, 202515.1715.2815.1115.2515.250.66%142,837
Oct 1, 202515.1215.1815.0715.1515.150.53%174,900
Sep 30, 202514.9415.1314.9415.0715.070.94%266,716
Sep 29, 202514.9314.9914.8614.9314.93-0.33%100,000
Sep 26, 202514.9215.0714.9214.9814.900.27%101,205
Sep 25, 202515.0515.1014.8714.9414.87-0.66%193,900
Sep 24, 202515.0015.1514.9815.0414.960.07%181,100
Sep 23, 202515.0015.0714.9515.0314.950.40%84,041
Sep 22, 202515.0715.1714.9214.9714.90-1.32%169,838
Sep 19, 202515.0115.2114.9815.1715.091.27%2,059,600
Sep 18, 202515.0315.2014.9714.9814.90-0.27%143,422
Sep 17, 202515.0815.2415.0015.0214.94-0.07%128,934
Sep 16, 202515.2315.2314.9915.0314.95-1.18%123,638
Sep 15, 202515.2215.3715.1615.2115.130.20%142,309
Sep 12, 202515.0515.3015.0515.1815.100.60%187,531
Sep 11, 202515.0715.1115.0315.0915.010.40%103,000
Sep 10, 202514.9615.1214.9615.0314.95-105,500
Sep 9, 202515.0415.1414.9715.0314.95-0.40%94,000
Sep 8, 202515.1515.2215.0415.0915.01-0.40%137,835
Sep 5, 202515.0415.2115.0015.1515.071.00%168,415
Sep 4, 202514.9715.0414.9115.0014.920.20%87,300
Sep 3, 202514.7415.0214.7414.9714.900.88%139,802
Sep 2, 202515.0015.0014.7814.8414.77-1.33%174,206
Aug 29, 202514.9515.0714.9015.0414.97-192,300
Aug 28, 202515.2015.2014.9815.0414.90-0.86%123,929
Aug 27, 202514.9715.1914.9715.1715.031.40%128,131
Aug 26, 202515.1115.1114.9514.9614.82-0.99%146,300
Aug 25, 202515.1915.2515.0615.1114.97-185,700
Aug 22, 202515.0915.2114.9315.1114.970.47%184,426
Aug 21, 202514.9915.1114.9815.0414.90-0.07%94,500
Aug 20, 202515.0915.1215.0315.0514.910.07%240,500
Aug 19, 202514.9515.1214.9315.0414.900.20%167,100
Aug 18, 202515.0315.1814.9815.0114.87-0.53%100,900
Aug 15, 202515.0115.0914.9515.0914.950.47%247,000
Aug 14, 202514.9115.0414.8315.0214.880.40%160,605
Aug 13, 202514.8014.9914.7614.9614.821.08%154,147
Aug 12, 202514.8914.9414.6114.8014.66-0.34%167,200
Aug 11, 202514.7014.8614.5614.8514.710.95%262,421