Skip to main content
logo
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.18
-0.23 (-1.49%)
At close: Dec 1, 2025

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.3215.4015.1615.1815.18-1.49%145,375
Nov 28, 202515.3215.4715.2115.4115.410.13%86,705
Nov 27, 202515.3415.4515.3315.3915.320.59%57,833
Nov 26, 202515.3315.4115.2815.3015.230.07%87,778
Nov 25, 202515.2215.4515.2215.2915.220.26%191,933
Nov 24, 202515.5115.5115.1815.2515.18-1.49%192,353
Nov 21, 202515.3315.5115.3315.4815.401.18%197,077
Nov 20, 202515.5415.5415.2815.3015.23-1.10%203,379
Nov 19, 202515.3215.5315.3215.4715.390.65%192,444
Nov 18, 202515.3115.4115.2715.3715.300.59%174,182
Nov 17, 202515.3215.4015.2015.2815.210.20%163,036
Nov 14, 202515.3515.3615.0815.2515.18-0.20%119,655
Nov 13, 202515.2715.3115.1315.2815.210.07%93,753
Nov 12, 202515.2815.3615.2415.2715.20-96,252
Nov 11, 202515.2515.2815.1715.2715.200.46%79,286
Nov 10, 202515.1815.2915.1715.2015.130.40%110,112
Nov 7, 202514.9215.2014.8015.1415.071.61%136,222
Nov 6, 202514.8614.9614.8114.9014.830.40%102,553
Nov 5, 202514.7914.9214.6614.8414.770.34%168,991
Nov 4, 202514.7114.8514.6714.7914.72-0.27%167,592
Nov 3, 202514.9714.9714.6714.8314.76-0.67%192,872
Oct 31, 202514.7414.9814.6514.9314.861.01%228,184
Oct 30, 202514.8214.9814.7714.7814.63-0.74%168,380
Oct 29, 202515.1815.2614.8014.8914.74-1.97%241,538
Oct 28, 202515.4015.4015.1715.1915.04-1.36%126,450
Oct 27, 202515.5215.5315.4015.4015.25-0.52%106,529
Oct 24, 202515.4915.5315.4515.4815.330.13%50,510
Oct 23, 202515.4815.5015.3615.4615.310.19%70,027
Oct 22, 202515.3215.5015.3215.4315.280.72%141,205
Oct 21, 202515.2415.3815.2015.3215.170.52%161,999
Oct 20, 202515.2315.3115.1115.2415.090.33%182,099
Oct 17, 202515.1215.2314.9815.1915.040.66%140,385
Oct 16, 202515.1315.2115.0515.0914.94-0.13%91,241
Oct 15, 202515.0715.2415.0715.1114.960.07%69,750
Oct 14, 202515.0915.1615.0215.1014.950.20%165,913
Oct 10, 202514.9515.0814.8915.0714.920.80%188,584
Oct 9, 202515.1215.1214.9114.9514.80-0.73%132,210
Oct 8, 202515.0915.1114.9615.0614.91-0.13%168,092
Oct 7, 202515.2115.2114.9815.0814.93-0.92%178,770
Oct 6, 202515.4015.4015.1915.2215.07-1.36%141,716
Oct 3, 202515.2515.4515.2515.4315.281.18%153,005
Oct 2, 202515.1715.2815.1115.2515.100.66%142,837
Oct 1, 202515.1215.1815.0715.1515.000.53%174,878
Sep 30, 202514.9415.1314.9415.0714.920.94%266,716
Sep 29, 202514.9314.9914.8614.9314.78-0.33%99,950
Sep 26, 202514.9215.0714.9214.9814.760.27%101,205
Sep 25, 202515.0515.1014.8714.9414.72-0.66%193,897
Sep 24, 202515.0015.1514.9815.0414.820.07%181,081
Sep 23, 202515.0015.0714.9515.0314.810.40%84,041
Sep 22, 202515.0715.1714.9214.9714.75-1.32%169,838