Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada
· Delayed Price · Currency is CAD 14.41
-0.31 (-2.11%)
May 12, 2025, 4:00 PM EDT
TSX:CRR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.82 | 14.82 | 14.33 | 14.41 | 14.41 | -2.11% | 184,794 |
| May 9, 2025 | 14.79 | 14.79 | 14.35 | 14.72 | 14.72 | -0.54% | 285,300 |
| May 8, 2025 | 15.30 | 15.30 | 14.51 | 14.80 | 14.80 | -1.99% | 291,334 |
| May 7, 2025 | 14.90 | 15.16 | 14.86 | 15.10 | 15.10 | 2.03% | 349,500 |
| May 6, 2025 | 14.64 | 14.91 | 14.64 | 14.80 | 14.80 | 0.61% | 113,700 |
| May 5, 2025 | 14.82 | 14.97 | 14.62 | 14.71 | 14.71 | -1.74% | 99,400 |
| May 2, 2025 | 14.94 | 15.02 | 14.81 | 14.97 | 14.97 | 1.15% | 101,500 |
| May 1, 2025 | 14.61 | 14.98 | 14.61 | 14.80 | 14.80 | 1.44% | 293,007 |
| Apr 30, 2025 | 14.37 | 14.59 | 14.34 | 14.59 | 14.59 | 0.55% | 136,549 |
| Apr 29, 2025 | 14.42 | 14.53 | 14.37 | 14.51 | 14.44 | 0.62% | 137,900 |
| Apr 28, 2025 | 14.63 | 14.63 | 14.38 | 14.42 | 14.35 | -1.23% | 148,300 |
| Apr 25, 2025 | 14.57 | 14.67 | 14.39 | 14.60 | 14.53 | 0.41% | 152,200 |
| Apr 24, 2025 | 14.58 | 14.70 | 14.49 | 14.54 | 14.47 | -0.21% | 133,722 |
| Apr 23, 2025 | 14.65 | 14.65 | 14.36 | 14.57 | 14.50 | 0.14% | 89,546 |
| Apr 22, 2025 | 14.69 | 14.77 | 14.54 | 14.55 | 14.48 | -0.14% | 106,900 |
| Apr 21, 2025 | 14.64 | 14.70 | 14.36 | 14.57 | 14.50 | -0.48% | 89,100 |
| Apr 17, 2025 | 14.59 | 14.73 | 14.58 | 14.64 | 14.57 | 0.62% | 174,448 |
| Apr 16, 2025 | 14.33 | 14.81 | 14.33 | 14.55 | 14.48 | 1.39% | 222,640 |
| Apr 15, 2025 | 14.00 | 14.43 | 14.00 | 14.35 | 14.28 | 2.50% | 299,305 |
| Apr 14, 2025 | 13.88 | 14.18 | 13.84 | 14.00 | 13.93 | 1.97% | 184,219 |
| Apr 11, 2025 | 13.69 | 14.02 | 13.54 | 13.73 | 13.66 | -0.15% | 184,600 |
| Apr 10, 2025 | 14.19 | 14.19 | 13.55 | 13.75 | 13.68 | -3.03% | 318,200 |
| Apr 9, 2025 | 13.35 | 14.21 | 13.06 | 14.18 | 14.11 | 5.11% | 313,930 |
| Apr 8, 2025 | 13.94 | 14.02 | 13.38 | 13.49 | 13.42 | -2.88% | 192,400 |
| Apr 7, 2025 | 13.83 | 14.06 | 13.50 | 13.89 | 13.82 | -1.49% | 494,400 |
| Apr 4, 2025 | 14.10 | 14.31 | 13.95 | 14.10 | 14.03 | -1.47% | 385,800 |
| Apr 3, 2025 | 14.37 | 14.58 | 14.26 | 14.31 | 14.24 | -1.11% | 198,300 |
| Apr 2, 2025 | 14.47 | 14.53 | 14.34 | 14.47 | 14.40 | -0.34% | 185,813 |
| Apr 1, 2025 | 14.31 | 14.55 | 14.21 | 14.52 | 14.45 | 1.89% | 236,900 |
| Mar 31, 2025 | 14.05 | 14.35 | 14.03 | 14.25 | 14.18 | 0.92% | 306,530 |
| Mar 28, 2025 | 14.16 | 14.16 | 14.00 | 14.12 | 14.05 | -0.07% | 126,703 |
| Mar 27, 2025 | 14.11 | 14.28 | 14.06 | 14.13 | 14.06 | 0.43% | 102,400 |
| Mar 26, 2025 | 14.22 | 14.35 | 14.05 | 14.07 | 14.00 | -1.12% | 127,200 |
| Mar 25, 2025 | 14.19 | 14.30 | 14.10 | 14.23 | 14.16 | 0.64% | 355,200 |
| Mar 24, 2025 | 14.13 | 14.32 | 14.07 | 14.14 | 14.07 | - | 179,643 |
| Mar 21, 2025 | 14.25 | 14.25 | 13.94 | 14.14 | 14.07 | -0.42% | 421,600 |
| Mar 20, 2025 | 14.10 | 14.28 | 14.00 | 14.20 | 14.13 | 0.28% | 121,100 |
| Mar 19, 2025 | 14.13 | 14.26 | 14.09 | 14.16 | 14.09 | 0.21% | 127,732 |
| Mar 18, 2025 | 14.22 | 14.22 | 14.01 | 14.13 | 14.06 | -0.28% | 80,200 |
| Mar 17, 2025 | 13.97 | 14.23 | 13.97 | 14.17 | 14.10 | 1.43% | 114,748 |
| Mar 14, 2025 | 14.08 | 14.11 | 13.91 | 13.97 | 13.90 | - | 179,400 |
| Mar 13, 2025 | 14.13 | 14.36 | 13.95 | 13.97 | 13.90 | -1.96% | 195,520 |
| Mar 12, 2025 | 14.13 | 14.30 | 14.10 | 14.25 | 14.18 | 0.85% | 116,423 |
| Mar 11, 2025 | 14.07 | 14.22 | 13.97 | 14.13 | 14.06 | 0.21% | 165,500 |
| Mar 10, 2025 | 14.24 | 14.42 | 14.08 | 14.10 | 14.03 | -1.88% | 106,500 |
| Mar 7, 2025 | 14.26 | 14.53 | 14.16 | 14.37 | 14.29 | 0.77% | 123,500 |
| Mar 6, 2025 | 14.50 | 14.50 | 14.20 | 14.26 | 14.19 | -1.59% | 140,200 |
| Mar 5, 2025 | 14.29 | 14.52 | 14.29 | 14.49 | 14.41 | 0.84% | 131,600 |
| Mar 4, 2025 | 14.21 | 14.47 | 13.99 | 14.37 | 14.29 | 0.28% | 153,817 |
| Mar 3, 2025 | 14.13 | 14.39 | 14.13 | 14.33 | 14.25 | 1.49% | 176,300 |