Crombie Real Estate Investment Trust (CRR.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 14.12 | -0.01 | -0.07 | 14.16 | 14.16 | 13.95 | 167459 |
| 1740696000 | 14.13 | -0.24 | -1.67 | 14.37 | 14.41 | 14.12 | 148051 |
| 1740609600 | 14.37 | 0.11 | 0.77 | 14.3 | 14.45 | 14.27 | 181236 |
| 1740523200 | 14.26 | 0.25 | 1.78 | 14.11 | 14.36 | 14.09 | 334602 |
| 1740436800 | 14.01 | 0.26 | 1.89 | 13.84 | 14.07 | 13.76 | 251122 |
| 1740177600 | 13.75 | -0.24 | -1.72 | 13.93 | 14.05 | 13.71 | 524024 |
| 1740091200 | 13.99 | -0.1 | -0.71 | 14.12 | 14.2 | 13.82 | 253612 |
| 1740004800 | 14.09 | -0.04 | -0.28 | 14.19 | 14.19 | 13.94 | 196484 |
| 1739918400 | 14.13 | 0.04 | 0.28 | 14.18 | 14.24 | 14.08 | 174853 |
| 1739572800 | 14.09 | 0.18 | 1.29 | 14.09 | 14.26 | 14.05 | 229545 |
| 1739486400 | 13.91 | 0.23 | 1.68 | 13.8 | 14.06 | 13.7 | 187661 |
| 1739400000 | 13.68 | -0.14 | -1.01 | 13.73 | 13.77 | 13.68 | 157711 |
| 1739313600 | 13.82 | 0.01 | 0.07 | 13.75 | 13.83 | 13.72 | 157363 |
| 1739227200 | 13.81 | -0.04 | -0.29 | 13.85 | 13.9 | 13.73 | 149679 |
| 1738968000 | 13.85 | -0.03 | -0.22 | 13.96 | 13.96 | 13.76 | 134467 |
| 1738881600 | 13.88 | 0 | 0.00 | 13.89 | 14.01 | 13.81 | 255289 |
| 1738795200 | 13.88 | 0.44 | 3.27 | 13.54 | 14.03 | 13.49 | 298076 |
| 1738708800 | 13.44 | 0.03 | 0.22 | 13.39 | 13.56 | 13.3 | 287251 |
| 1738622400 | 13.41 | -0.03 | -0.22 | 13.1 | 13.54 | 13.01 | 501415 |
| 1738363200 | 13.44 | 0.03 | 0.22 | 13.36 | 13.5 | 13.29 | 261604 |
| 1738276800 | 13.41 | 0.13 | 0.98 | 13.38 | 13.57 | 13.35 | 205346 |
| 1738190400 | 13.28 | -0.12 | -0.90 | 13.33 | 13.47 | 13.24 | 180495 |
| 1738104000 | 13.4 | -0.01 | -0.07 | 13.43 | 13.5 | 13.33 | 218222 |
| 1738017600 | 13.41 | 0.02 | 0.15 | 13.27 | 13.5 | 13.27 | 221842 |
| 1737758400 | 13.39 | 0.13 | 0.98 | 13.32 | 13.4 | 13.26 | 89098 |
| 1737672000 | 13.26 | -0.02 | -0.15 | 13.35 | 13.39 | 13.26 | 172619 |
| 1737585600 | 13.28 | -0.18 | -1.34 | 13.46 | 13.47 | 13.21 | 254232 |
| 1737499200 | 13.46 | 0.09 | 0.67 | 13.26 | 13.55 | 13.26 | 213112 |
| 1737412800 | 13.37 | 0.17 | 1.29 | 13.29 | 13.39 | 13.2 | 91769 |
| 1737153600 | 13.2 | 0.02 | 0.15 | 13.21 | 13.34 | 13.18 | 180822 |
| 1737067200 | 13.18 | -0.13 | -0.98 | 13.35 | 13.37 | 13.15 | 115528 |
| 1736980800 | 13.31 | 0.17 | 1.29 | 13.28 | 13.4 | 13.2 | 131465 |
| 1736894400 | 13.14 | -0.02 | -0.15 | 13.2 | 13.3 | 13.05 | 273238 |
| 1736808000 | 13.16 | -0.01 | -0.08 | 13.14 | 13.2 | 13.01 | 144629 |
| 1736548800 | 13.17 | -0.12 | -0.90 | 13.36 | 13.36 | 13.06 | 198459 |
| 1736462400 | 13.29 | 0.02 | 0.15 | 13.29 | 13.31 | 13.2 | 95760 |
| 1736376000 | 13.27 | -0.17 | -1.26 | 13.31 | 13.35 | 13.12 | 193310 |
| 1736289600 | 13.44 | 0.03 | 0.22 | 13.44 | 13.46 | 13.3 | 177243 |
| 1736203200 | 13.41 | -0.01 | -0.07 | 13.45 | 13.45 | 13.2 | 230668 |
| 1735944000 | 13.42 | 0.1 | 0.75 | 13.36 | 13.45 | 13.34 | 160096 |
| 1735857600 | 13.32 | 0.11 | 0.83 | 13.28 | 13.46 | 13.28 | 148345 |
| 1735684800 | 13.21 | -0.02 | -0.15 | 13.25 | 13.35 | 13.13 | 268202 |
| 1735598400 | 13.23 | -0.27 | -2.00 | 13.43 | 13.56 | 13.23 | 263956 |
| 1735339200 | 13.5 | 0.03 | 0.22 | 13.49 | 13.65 | 13.42 | 158407 |
| 1735069200 | 13.47 | 0.03 | 0.22 | 13.44 | 13.55 | 13.41 | 62426 |
| 1734993600 | 13.44 | -0.36 | -2.61 | 13.61 | 13.61 | 13.4 | 198404 |
| 1734734400 | 13.8 | 0.62 | 4.70 | 13.17 | 13.86 | 13.12 | 1894740 |
| 1734648000 | 13.18 | -0.34 | -2.51 | 13.61 | 13.61 | 13.18 | 309966 |
| 1734561600 | 13.52 | -0.36 | -2.59 | 13.9 | 13.98 | 13.49 | 254939 |
| 1734475200 | 13.88 | -0.08 | -0.57 | 13.89 | 14.07 | 13.85 | 183282 |
| 1734388800 | 13.96 | 0.07 | 0.50 | 13.89 | 14.05 | 13.89 | 202172 |
| 1734129600 | 13.89 | -0.12 | -0.86 | 14.01 | 14.01 | 13.87 | 246408 |
| 1734043200 | 14.01 | -0.11 | -0.78 | 14.11 | 14.15 | 13.97 | 173084 |
| 1733956800 | 14.12 | -0.01 | -0.07 | 14.13 | 14.22 | 14.06 | 139799 |
| 1733870400 | 14.13 | -0.1 | -0.70 | 14.23 | 14.26 | 14.09 | 180710 |
| 1733784000 | 14.23 | -0.02 | -0.14 | 14.25 | 14.33 | 14.14 | 116593 |
| 1733524800 | 14.25 | -0.05 | -0.35 | 14.31 | 14.38 | 14.21 | 151924 |
| 1733438400 | 14.3 | 0 | 0.00 | 14.28 | 14.38 | 14.18 | 164603 |
| 1733352000 | 14.3 | 0.11 | 0.78 | 14.1 | 14.33 | 14.1 | 184163 |
| 1733265600 | 14.19 | 0.02 | 0.14 | 14.13 | 14.27 | 14.11 | 193442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
