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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.92	14.98	14.98	15.07	14.92	101,205
September 25, 2025	15.05	14.94	14.94	15.1	14.87	193,900
September 24, 2025	15	15.04	15.04	15.15	14.98	181,100
September 23, 2025	15	15.03	15.03	15.07	14.95	84,041
September 22, 2025	15.07	14.97	14.97	15.17	14.92	169,838
September 19, 2025	15.01	15.17	15.17	15.21	14.98	2.06M
September 18, 2025	15.03	14.98	14.98	15.2	14.97	143,422
September 17, 2025	15.08	15.02	15.02	15.24	15	128,934
September 16, 2025	15.23	15.03	15.03	15.23	14.99	122,775
September 15, 2025	15.22	15.21	15.21	15.37	15.16	142,309
September 12, 2025	15.05	15.18	15.18	15.3	15.05	187,531
September 11, 2025	15.07	15.09	15.09	15.11	15.03	103,000
September 10, 2025	14.96	15.03	15.03	15.12	14.96	105,500
September 09, 2025	15.04	15.03	15.03	15.14	14.97	94,000
September 08, 2025	15.15	15.09	15.09	15.22	15.04	137,835
September 05, 2025	15.04	15.15	15.15	15.21	15	153,519
September 04, 2025	14.97	15	15	15.04	14.91	87,300
September 03, 2025	14.74	14.97	14.97	15.02	14.74	139,802
September 02, 2025	15	14.84	14.84	15	14.78	174,206
August 29, 2025	14.95	15.04	15.04	15.07	14.9	192,260
August 28, 2025	15.2	15.04	14.97	15.2	14.98	123,929
August 27, 2025	14.97	15.17	15.09	15.19	14.97	128,131
August 26, 2025	15.11	14.96	14.89	15.11	14.95	146,300
August 25, 2025	15.19	15.11	15.03	15.25	15.06	185,700
August 22, 2025	15.09	15.11	15.03	15.21	14.93	184,426
August 21, 2025	14.99	15.04	14.97	15.11	14.98	94,500
August 20, 2025	15.09	15.05	14.97	15.12	15.03	240,500
August 19, 2025	14.95	15.04	15.04	15.12	14.93	166,626
August 18, 2025	15.03	15.01	15.01	15.18	14.98	100,900
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

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