Crombie Real Estate Investment Trust - CRR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	16.31	16.31	16.31	16.05	383,038
February 19, 2026	16.01	16.03	16.03	16.09	15.92	235,500
February 18, 2026	16.24	16.07	16.07	16.27	15.97	203,700
February 17, 2026	15.91	16.27	16.27	16.37	15.91	490,104
February 13, 2026	15.63	15.89	15.89	16.11	15.61	485,593
February 12, 2026	15.8	15.6	15.6	15.83	15.47	194,736
February 11, 2026	15.76	15.79	15.79	15.86	15.44	195,639
February 10, 2026	15.75	15.83	15.83	15.98	15.75	122,405
February 09, 2026	15.75	15.75	15.75	15.8	15.54	202,000
February 06, 2026	15.92	15.76	15.76	15.93	15.67	162,711
February 05, 2026	15.78	15.93	15.93	15.97	15.74	144,100
February 04, 2026	15.52	15.78	15.78	15.97	15.52	251,300
February 03, 2026	15.77	15.54	15.54	15.81	15.49	194,100
February 02, 2026	15.72	15.78	15.78	15.81	15.51	366,700
January 30, 2026	15.49	15.6	15.6	15.61	15.32	208,421
January 29, 2026	15.5	15.63	15.56	15.7	15.36	223,600
January 28, 2026	15.6	15.46	15.39	15.66	15.45	156,905
January 27, 2026	15.75	15.63	15.56	15.79	15.55	128,602
January 26, 2026	16	15.69	15.61	16.03	15.67	205,000
January 23, 2026	15.92	16	16	16.06	15.82	204,211
January 22, 2026	15.86	15.86	15.86	16.05	15.84	224,111
January 21, 2026	15.94	15.8	15.8	15.95	15.72	114,800
January 20, 2026	15.82	15.99	15.99	16.02	15.81	150,415
January 19, 2026	15.97	15.9	15.9	16.18	15.81	213,927
January 16, 2026	15.84	16.07	16.07	16.09	15.84	167,500
January 15, 2026	15.93	15.87	15.87	16.08	15.85	140,342
January 14, 2026	15.85	15.96	15.96	16.14	15.79	128,500
January 13, 2026	15.84	15.87	15.87	16	15.71	251,442
January 12, 2026	15.85	15.85	15.85	15.94	15.8	270,900
January 09, 2026	15.72	15.86	15.86	15.87	15.65	70,938
January 08, 2026	15.51	15.68	15.68	15.76	15.51	86,918
January 07, 2026	15.56	15.56	15.56	15.7	15.52	111,400
January 06, 2026	15.53	15.52	15.52	15.6	15.41	92,900
January 05, 2026	15.35	15.54	15.54	15.7	15.24	169,876
January 02, 2026	15.29	15.34	15.34	15.36	15.24	104,200
December 31, 2025	15.23	15.27	15.27	15.29	15.19	73,400
December 30, 2025	15.35	15.32	15.25	15.42	15.3	80,400
December 29, 2025	15.26	15.34	15.26	15.39	15.26	87,130
December 23, 2025	15.42	15.34	15.34	15.51	15.32	72,702
December 22, 2025	15.44	15.42	15.42	15.5	15.35	112,200
December 19, 2025	15.54	15.53	15.53	15.58	15.37	1.79M
December 18, 2025	15.43	15.56	15.56	15.62	15.36	192,600
December 17, 2025	15.27	15.34	15.34	15.37	15.2	178,526
December 16, 2025	15.34	15.37	15.37	15.43	15.28	284,236
December 15, 2025	15.17	15.34	15.34	15.44	15.17	166,335
December 12, 2025	15.04	15.15	15.15	15.26	15.04	219,844
December 11, 2025	15.15	15.08	15.08	15.21	15.04	122,700
December 10, 2025	15.11	15.15	15.15	15.31	15.11	149,000
December 09, 2025	15.14	15.08	15.08	15.27	15.08	255,114
December 08, 2025	14.96	15.11	15.11	15.14	14.88	172,843
December 05, 2025	15.03	15	15	15.06	14.9	192,737
December 04, 2025	15.17	15.05	15.05	15.18	15.03	118,500
December 03, 2025	15.11	15.11	15.11	15.28	15.07	118,507
December 02, 2025	15.19	15.12	15.12	15.26	15.1	120,503
December 01, 2025	15.32	15.18	15.18	15.4	15.16	145,400
November 28, 2025	15.32	15.41	15.41	15.47	15.21	86,705
November 27, 2025	15.34	15.39	15.32	15.45	15.33	57,833
November 26, 2025	15.33	15.3	15.3	15.41	15.28	87,800
November 25, 2025	15.22	15.29	15.29	15.45	15.22	191,933
November 24, 2025	15.51	15.25	15.25	15.51	15.18	192,400

Crombie Real Estate Investment Trust (CRR-UN.TO) TSX