Skip to main content
logo
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.66
+0.08 (0.48%)
Aug 14, 2026, 4:00 PM EST

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.5816.7316.5316.6616.660.48%188,782
Aug 13, 202616.4916.6016.4516.5816.580.67%330,352
Aug 12, 202616.3216.5116.2516.4716.470.92%242,866
Aug 11, 202616.3416.4516.3216.3216.32-0.49%134,730
Aug 10, 202616.7016.7016.2516.4016.40-1.91%274,004
Aug 7, 202616.5816.8016.5016.7216.720.84%362,934
Aug 6, 202617.0117.1116.3616.5816.58-2.87%526,930
Aug 5, 202617.1417.4417.0717.0717.07-0.41%168,267
Aug 4, 202617.4717.7517.0817.1417.14-1.89%287,700
Jul 31, 202617.4317.4817.3217.4717.470.38%130,410
Jul 30, 202617.5617.6517.3517.4817.40-0.79%163,019
Jul 29, 202617.7117.7117.5217.6217.54-0.56%94,061
Jul 28, 202617.6417.8017.6417.7217.640.51%150,525
Jul 27, 202617.6917.7117.5617.6317.55-0.11%62,285
Jul 24, 202617.5017.6617.4417.6517.570.68%132,923
Jul 23, 202617.7017.7517.4617.5317.45-1.02%118,963
Jul 22, 202617.7717.8717.6917.7117.63-0.17%127,930
Jul 21, 202617.6417.7817.5317.7417.660.68%116,648
Jul 20, 202617.7017.7617.5917.6217.54-0.68%171,138
Jul 17, 202617.8117.9017.6617.7417.66-0.11%156,857
Jul 16, 202617.7517.8817.6517.7617.680.62%177,002
Jul 15, 202617.7517.8417.5717.6517.57-0.62%123,824
Jul 14, 202617.7517.8917.6017.7617.68-0.11%103,172
Jul 13, 202617.7417.8817.6817.7817.700.34%154,816
Jul 10, 202617.6917.7617.5917.7217.640.34%69,787
Jul 9, 202617.8317.8317.6317.6617.58-1.18%133,805
Jul 8, 202617.7117.8717.6317.8717.790.34%255,380
Jul 7, 202617.7017.9217.7017.8117.730.68%136,633
Jul 6, 202617.7417.8017.5817.6917.61-0.23%201,866
Jul 3, 202617.6317.8817.6317.7317.650.06%108,592
Jul 2, 202617.4117.7717.3217.7217.641.96%307,987
Jun 30, 202617.4817.6017.3517.3817.30-1.10%183,191
Jun 29, 202617.6617.6917.4917.6517.500.11%174,260
Jun 26, 202617.6017.7217.4617.6317.480.92%143,282
Jun 25, 202617.3417.5517.3117.4717.320.34%205,705
Jun 24, 202617.4517.4517.2517.4117.260.35%133,302
Jun 23, 202617.2917.4917.2917.3517.200.46%126,447
Jun 22, 202617.5617.5617.2717.2717.12-1.88%154,399
Jun 19, 202617.4917.6117.4917.6017.450.98%281,498
Jun 18, 202617.3017.5417.2517.4317.280.75%114,367
Jun 17, 202617.4317.5017.2517.3017.15-1.03%105,882
Jun 16, 202617.3417.6117.3417.4817.330.52%135,037
Jun 15, 202617.4817.5217.2917.3917.240.12%220,248
Jun 12, 202616.9917.4216.9917.3717.222.36%245,099
Jun 11, 202617.0117.1016.8816.9716.82-0.18%124,223
Jun 10, 202617.2017.2916.9517.0016.85-0.87%126,950
Jun 9, 202616.9917.2616.9717.1517.000.76%115,876
Jun 8, 202617.0417.0916.8617.0216.87-0.29%114,528
Jun 5, 202616.8517.2416.8517.0716.920.95%101,001
Jun 4, 202617.0417.0416.7816.9116.76-0.18%113,234