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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.01	15.09	15.09	15.09	14.95	247,000
August 14, 2025	14.91	15.02	15.02	15.04	14.83	160,605
August 13, 2025	14.8	14.96	14.96	14.99	14.76	154,147
August 12, 2025	14.89	14.8	14.8	14.94	14.61	167,200
August 11, 2025	14.7	14.85	14.85	14.86	14.56	262,421
August 08, 2025	14.84	14.71	14.71	14.89	14.68	221,104
August 07, 2025	14.56	14.78	14.78	14.86	14.35	255,700
August 06, 2025	14.5	14.46	14.46	14.51	14.37	152,400
August 05, 2025	14.36	14.49	14.49	14.53	14.31	302,000
August 01, 2025	14.38	14.35	14.35	14.69	14.31	125,800
July 31, 2025	14.5	14.38	14.38	14.55	14.35	311,108
July 30, 2025	14.65	14.52	14.45	14.72	14.47	187,500
July 29, 2025	14.35	14.68	14.61	14.72	14.35	201,337
July 28, 2025	14.7	14.34	14.27	14.7	14.31	305,018
July 25, 2025	14.7	14.67	14.67	14.7	14.56	115,000
July 24, 2025	14.69	14.69	14.69	14.79	14.65	134,500
July 23, 2025	14.79	14.71	14.71	14.84	14.69	201,300
July 22, 2025	14.95	14.81	14.81	15.04	14.79	194,048
July 21, 2025	14.96	14.9	14.9	15.03	14.89	157,902
July 18, 2025	15	14.92	14.92	15	14.85	116,437
July 17, 2025	14.92	14.98	14.98	15.02	14.81	148,000
July 16, 2025	14.68	14.74	14.74	14.79	14.65	97,500
July 15, 2025	14.83	14.68	14.68	14.83	14.64	218,000
July 14, 2025	14.76	14.82	14.82	14.9	14.76	196,900
July 11, 2025	14.7	14.74	14.74	14.83	14.62	129,932
July 10, 2025	14.7	14.76	14.76	14.92	14.69	138,441
July 09, 2025	14.81	14.76	14.76	14.82	14.69	154,850
July 08, 2025	14.81	14.74	14.74	14.81	14.67	92,615
July 07, 2025	14.97	14.86	14.86	15.04	14.78	140,146
July 04, 2025	15.01	15.04	15.04	15.11	14.98	186,313
July 03, 2025	14.84	14.92	14.92	15.07	14.82	136,500
July 02, 2025	14.88	14.89	14.89	14.99	14.74	220,000
June 30, 2025	14.72	14.87	14.87	15	14.67	253,000
June 27, 2025	14.71	14.84	14.77	14.96	14.7	248,137
June 26, 2025	14.78	14.69	14.62	14.78	14.64	159,700
June 25, 2025	14.76	14.74	14.67	14.8	14.68	158,000
June 24, 2025	14.92	14.82	14.75	14.93	14.75	106,500
June 23, 2025	14.72	14.83	14.76	14.91	14.72	116,700
June 20, 2025	14.84	14.74	14.67	14.89	14.71	134,723
June 19, 2025	14.76	14.74	14.67	14.81	14.71	24,929
June 18, 2025	14.66	14.72	14.65	14.8	14.66	77,100
June 17, 2025	14.78	14.69	14.62	14.78	14.56	102,445
June 16, 2025	14.87	14.77	14.7	14.93	14.75	62,900
June 13, 2025	14.9	14.79	14.72	15.01	14.76	116,101
June 12, 2025	14.71	14.93	14.86	14.99	14.62	148,700
June 11, 2025	14.85	14.7	14.63	15.02	14.65	112,400
June 10, 2025	14.85	14.86	14.86	15.02	14.77	349,744
June 09, 2025	14.78	14.92	14.92	15	14.78	92,737
June 06, 2025	14.79	14.84	14.84	14.87	14.68	103,105
June 05, 2025	14.76	14.78	14.78	14.84	14.66	313,947
June 04, 2025	14.74	14.78	14.78	14.79	14.63	195,100
June 03, 2025	14.75	14.77	14.77	14.8	14.58	535,104
June 02, 2025	14.8	14.7	14.7	14.91	14.69	179,900
May 30, 2025	14.82	14.81	14.81	14.85	14.66	143,300
May 29, 2025	14.73	14.83	14.76	14.88	14.72	361,000
May 28, 2025	14.81	14.76	14.69	14.81	14.67	233,300
May 27, 2025	14.59	14.79	14.72	14.87	14.59	163,000
May 26, 2025	14.53	14.52	14.45	14.62	14.51	65,436
May 23, 2025	14.42	14.47	14.4	14.67	14.42	108,800
May 22, 2025	14.44	14.46	14.39	14.52	14.42	88,000

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