Skip to main content
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.98
-0.02 (-0.12%)
At close: Mar 9, 2026

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9216.0515.2615.9815.98-0.12%208,137
Mar 6, 202616.1916.1916.0016.0016.00-1.90%111,875
Mar 5, 202616.2416.3516.2316.3116.310.06%170,689
Mar 4, 202616.1416.3416.0316.3016.300.68%137,832
Mar 3, 202616.2716.4915.9616.1916.19-0.92%219,144
Mar 2, 202616.2816.4015.9216.3416.34-0.12%191,083
Feb 27, 202616.2416.5116.2416.3616.36-0.18%226,460
Feb 26, 202616.4016.4616.3016.3916.320.06%353,782
Feb 25, 202616.3416.3916.2616.3816.310.49%90,561
Feb 24, 202616.4016.4016.2816.3016.23-0.37%113,187
Feb 23, 202616.4016.4316.2916.3616.290.31%235,649
Feb 20, 202616.1016.3116.0516.3116.241.75%398,770
Feb 19, 202616.0116.0915.9216.0315.96-0.25%235,489
Feb 18, 202616.2416.2715.9716.0716.00-1.23%203,693
Feb 17, 202615.9116.3715.9116.2716.202.39%490,104
Feb 13, 202615.6316.1115.6115.8915.821.86%486,317
Feb 12, 202615.8015.8315.4715.6015.53-1.20%194,736
Feb 11, 202615.7615.8615.4415.7915.72-0.25%195,639
Feb 10, 202615.7515.9815.7515.8315.760.51%122,405
Feb 9, 202615.7515.8015.5415.7515.68-0.06%201,952
Feb 6, 202615.9215.9315.6715.7615.69-1.07%162,711
Feb 5, 202615.7815.9715.7415.9315.860.95%144,089
Feb 4, 202615.5215.9715.5215.7815.711.54%251,250
Feb 3, 202615.7715.8115.4915.5415.47-1.52%194,059
Feb 2, 202615.7215.8115.5115.7815.711.15%366,684
Jan 30, 202615.4915.6115.3215.6015.53-0.19%208,421
Jan 29, 202615.5015.7015.3615.6315.481.10%223,585
Jan 28, 202615.6015.6615.4515.4615.32-1.09%156,905
Jan 27, 202615.7515.7915.5515.6315.48-0.38%128,602
Jan 26, 202616.0016.0315.6715.6915.54-1.94%204,975
Jan 23, 202615.9216.0615.8216.0015.850.88%211,577
Jan 22, 202615.8616.0515.8415.8615.710.38%224,111
Jan 21, 202615.9415.9515.7215.8015.65-1.19%114,779
Jan 20, 202615.8216.0215.8115.9915.840.57%150,415
Jan 19, 202615.9716.1815.8115.9015.75-1.06%213,927
Jan 16, 202615.8416.0915.8416.0715.921.26%167,491
Jan 15, 202615.9316.0815.8515.8715.72-0.56%140,342
Jan 14, 202615.8516.1415.7915.9615.810.57%128,479
Jan 13, 202615.8416.0015.7115.8715.720.13%252,828
Jan 12, 202615.8515.9415.8015.8515.70-0.06%270,896
Jan 9, 202615.7215.8715.6515.8615.711.15%70,938
Jan 8, 202615.5115.7615.5115.6815.530.77%86,918
Jan 7, 202615.5615.7015.5215.5615.410.26%111,361
Jan 6, 202615.5315.6015.4115.5215.37-0.13%92,866
Jan 5, 202615.3515.7015.2415.5415.391.30%169,876
Jan 2, 202615.2915.3615.2415.3415.200.46%104,161
Dec 31, 202515.2315.2915.1915.2715.13-0.33%73,363
Dec 30, 202515.3515.4215.3015.3215.10-0.13%80,376
Dec 29, 202515.2615.3915.2615.3415.120.79%87,130
Dec 24, 202515.3815.3815.2215.2215.00-0.78%58,968
Dec 23, 202515.4215.5115.3215.3415.12-0.52%72,702
Dec 22, 202515.4415.5015.3515.4215.20-0.71%112,197
Dec 19, 202515.5415.5815.3715.5315.31-0.19%1,789,885
Dec 18, 202515.4315.6215.3615.5615.341.43%192,598
Dec 17, 202515.2715.3715.2015.3415.12-0.20%178,526
Dec 16, 202515.3415.4315.2815.3715.150.20%284,236
Dec 15, 202515.1715.4415.1715.3415.121.25%166,335
Dec 12, 202515.0415.2615.0415.1514.930.46%219,844
Dec 11, 202515.1515.2115.0415.0814.87-0.46%122,676
Dec 10, 202515.1115.3115.1115.1514.930.46%148,961
Dec 9, 202515.1415.2715.0815.0814.87-0.20%255,114
Dec 8, 202514.9615.1414.8815.1114.900.73%172,843
Dec 5, 202515.0315.0614.9015.0014.79-0.33%192,737
Dec 4, 202515.1715.1815.0315.0514.84-0.40%118,452
Dec 3, 202515.1115.2815.0715.1114.90-0.07%118,507
Dec 2, 202515.1915.2615.1015.1214.91-0.40%120,503
Dec 1, 202515.3215.4015.1615.1814.96-1.49%145,375
Nov 28, 202515.3215.4715.2115.4115.190.13%86,705
Nov 27, 202515.3415.4515.3315.3915.100.59%57,833
Nov 26, 202515.3315.4115.2815.3015.010.07%87,778
Nov 25, 202515.2215.4515.2215.2915.000.26%191,933
Nov 24, 202515.5115.5115.1815.2514.96-1.49%192,353
Nov 21, 202515.3315.5115.3315.4815.191.18%197,077
Nov 20, 202515.5415.5415.2815.3015.01-1.10%203,379
Nov 19, 202515.3215.5315.3215.4715.180.65%192,444
Nov 18, 202515.3115.4115.2715.3715.080.59%174,182
Nov 17, 202515.3215.4015.2015.2814.990.20%163,036
Nov 14, 202515.3515.3615.0815.2514.96-0.20%119,655
Nov 13, 202515.2715.3115.1315.2814.990.07%93,753
Nov 12, 202515.2815.3615.2415.2714.98-96,252
Nov 11, 202515.2515.2815.1715.2714.980.46%79,286
Nov 10, 202515.1815.2915.1715.2014.910.40%110,112
Nov 7, 202514.9215.2014.8015.1414.851.61%136,222
Nov 6, 202514.8614.9614.8114.9014.620.40%102,553
Nov 5, 202514.7914.9214.6614.8414.560.34%168,991
Nov 4, 202514.7114.8514.6714.7914.51-0.27%167,592
Nov 3, 202514.9714.9714.6714.8314.55-0.67%192,872
Oct 31, 202514.7414.9814.6514.9314.651.01%228,184
Oct 30, 202514.8214.9814.7714.7814.43-0.74%168,380
Oct 29, 202515.1815.2614.8014.8914.53-1.97%241,538
Oct 28, 202515.4015.4015.1715.1914.83-1.36%126,450
Oct 27, 202515.5215.5315.4015.4015.03-0.52%106,529
Oct 24, 202515.4915.5315.4515.4815.110.13%50,510
Oct 23, 202515.4815.5015.3615.4615.090.19%70,027
Oct 22, 202515.3215.5015.3215.4315.060.72%141,205
Oct 21, 202515.2415.3815.2015.3214.950.52%161,999
Oct 20, 202515.2315.3115.1115.2414.870.33%182,099
Oct 17, 202515.1215.2314.9815.1914.830.66%140,385
Oct 16, 202515.1315.2115.0515.0914.73-0.13%91,241
Oct 15, 202515.0715.2415.0715.1114.750.07%69,750