Skip to main content
logo
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.07
+0.16 (0.95%)
At close: Jun 5, 2026

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.8517.2416.8517.0717.070.95%101,001
Jun 4, 202617.0417.0416.7816.9116.91-0.18%113,234
Jun 3, 202616.9217.0416.9116.9416.94-90,276
Jun 2, 202616.8217.1616.8216.9416.940.59%152,396
Jun 1, 202616.8116.9916.6316.8416.84-171,858
May 29, 202617.0617.6716.7816.8416.84-0.97%192,012
May 28, 202617.1817.3417.0617.0817.00-0.58%172,862
May 27, 202617.2617.6717.1417.1817.10-0.98%209,077
May 26, 202617.3717.3717.2117.3517.27-0.12%80,965
May 25, 202617.3517.3717.2517.3717.290.75%55,536
May 22, 202617.2017.3217.1617.2417.160.29%105,686
May 21, 202616.9217.1916.8817.1917.111.66%105,888
May 20, 202616.7017.0016.6916.9116.831.26%122,241
May 19, 202617.0117.0616.4716.7016.63-0.95%149,305
May 15, 202616.8416.9916.6416.8616.790.24%159,699
May 14, 202616.7016.9416.7016.8216.750.36%163,597
May 13, 202617.0017.1516.6716.7616.69-1.70%165,990
May 12, 202617.1617.3117.0017.0516.97-0.93%85,990
May 11, 202617.0617.2817.0617.2117.130.76%117,171
May 8, 202617.0117.2516.9317.0817.000.29%112,683
May 7, 202617.0817.2516.7517.0316.95-1.05%174,789
May 6, 202617.0317.2516.9017.2117.131.29%173,817
May 5, 202616.9917.1416.9616.9916.910.18%109,939
May 4, 202616.8517.1016.8116.9616.880.41%144,114
May 1, 202617.0317.0916.8116.8916.82-0.35%105,753
Apr 30, 202616.9317.0816.9116.9516.870.15%196,739
Apr 29, 202617.0017.0816.9417.0016.85-0.29%142,905
Apr 28, 202616.9717.1016.9017.0516.901.01%162,370
Apr 27, 202616.8317.0416.8116.8816.730.24%228,384
Apr 24, 202616.8516.9516.8116.8416.69-0.53%95,876
Apr 23, 202616.8317.0416.8216.9316.781.20%136,555
Apr 22, 202616.7516.9116.6616.7316.58-0.12%212,662
Apr 21, 202616.8816.9316.6716.7516.60-0.77%270,716
Apr 20, 202617.0817.2216.8216.8816.73-1.40%276,504
Apr 17, 202616.8417.1416.7217.1216.972.15%318,918
Apr 16, 202616.5016.9616.5016.7616.611.58%361,584
Apr 15, 202616.6116.6516.4716.5016.35-0.54%158,199
Apr 14, 202616.4116.6516.2916.5916.440.73%186,543
Apr 13, 202616.4416.4916.2716.4716.320.06%111,752
Apr 10, 202616.3316.4816.3216.4616.310.98%100,213
Apr 9, 202616.3016.4716.2716.3016.16-0.12%101,679
Apr 8, 202616.2516.4316.1516.3216.181.12%129,040
Apr 7, 202616.0016.2115.9816.1416.000.12%106,583
Apr 6, 202616.1016.2216.0216.1215.980.12%96,124
Apr 2, 202615.9116.2215.6316.1015.960.75%140,823
Apr 1, 202615.7816.0315.7015.9815.841.27%204,730
Mar 31, 202615.6415.9215.5915.7815.641.38%440,109
Mar 30, 202615.6615.9315.5515.6415.430.06%180,262
Mar 27, 202615.5415.6515.4515.6315.420.39%171,790
Mar 26, 202615.6515.7415.5415.5715.36-0.57%137,428