Skip to main content
logo
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.91
-0.19 (-1.18%)
Oct 19, 2026, 2:16 PM EST

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202616.0316.0415.8915.9115.91-1.18%37,616
Oct 16, 202616.1216.2116.0716.1016.100.56%225,050
Oct 15, 202615.9616.1715.8816.0116.010.95%218,613
Oct 14, 202615.6315.8915.5715.8615.861.15%196,266
Oct 13, 202615.7115.8615.5715.6815.680.19%139,282
Oct 9, 202615.6815.7515.6115.6515.65-0.19%148,090
Oct 8, 202615.6215.7515.5415.6815.680.32%117,034
Oct 7, 202615.5615.7115.4915.6315.63-0.32%190,417
Oct 6, 202615.5815.7915.5815.6815.680.26%138,806
Oct 5, 202615.8015.8815.5515.6415.64-1.26%185,959
Oct 2, 202615.9316.0215.8315.8415.840.25%122,778
Oct 1, 202615.9515.9515.7115.8015.80-1.00%176,814
Sep 30, 202616.0316.1015.8915.9615.96-0.19%408,403
Sep 29, 202615.8116.0315.6915.9915.991.50%577,914
Sep 28, 202615.6115.9115.5515.8315.751.87%193,000
Sep 25, 202615.5015.6115.4115.5415.470.45%223,791
Sep 24, 202615.6115.6215.3315.4715.40-1.02%318,087
Sep 23, 202615.5515.7615.5115.6315.560.32%185,093
Sep 22, 202615.5215.7015.5215.5815.51-106,758
Sep 21, 202615.4815.5815.4615.5815.510.45%102,904
Sep 18, 202615.5115.8015.4015.5115.44-380,730
Sep 17, 202615.6615.6915.4915.5115.44-0.45%143,583
Sep 16, 202615.5815.7515.4415.5815.51-0.13%305,087
Sep 15, 202615.6415.6415.3615.6015.53-0.13%124,023
Sep 14, 202615.5815.7415.4415.6215.550.58%195,346
Sep 11, 202615.6015.7215.5015.5315.46-0.38%114,965
Sep 10, 202615.9915.9915.4915.5915.52-1.89%247,482
Sep 9, 202615.8515.9715.7715.8915.81-0.13%137,106
Sep 8, 202615.9715.9715.8515.9115.83-0.75%148,392
Sep 4, 202616.0016.1315.9816.0315.95-138,764
Sep 3, 202616.0016.0615.8816.0315.950.50%306,250
Sep 2, 202615.9916.0915.8315.9515.87-0.06%284,232
Sep 1, 202616.2916.2915.8015.9615.88-1.97%366,013
Aug 31, 202616.2516.2916.0816.2816.200.04%368,141
Aug 28, 202616.4516.4516.2816.3516.20-0.43%104,986
Aug 27, 202616.4116.4216.2316.4216.270.18%140,498
Aug 26, 202616.5516.5616.3916.3916.24-0.97%198,302
Aug 25, 202616.5816.5816.4416.5516.39-0.12%188,750
Aug 24, 202616.4216.6916.3416.5716.410.85%149,868
Aug 21, 202616.6316.6716.3716.4316.28-1.44%264,858
Aug 20, 202616.6516.7216.5816.6716.510.24%135,062
Aug 19, 202616.6216.8416.5716.6316.47-0.12%164,671
Aug 18, 202616.7216.7216.5116.6516.490.12%299,665
Aug 17, 202616.6416.6616.4516.6316.47-0.18%180,907
Aug 14, 202616.5816.7316.5316.6616.500.48%188,782
Aug 13, 202616.4916.6016.4516.5816.420.67%330,352
Aug 12, 202616.3216.5116.2516.4716.320.92%242,866
Aug 11, 202616.3416.4516.3216.3216.17-0.49%134,730
Aug 10, 202616.7016.7016.2516.4016.25-1.91%274,004
Aug 7, 202616.5816.8016.5016.7216.560.84%362,934