Skip to main content
Crombie Real Estate Investment Trust (TSX:CRR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.00
-0.05 (-0.33%)
At close: Dec 5, 2025

TSX:CRR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0315.0614.9015.0015.00-0.33%192,737
Dec 4, 202515.1715.1815.0315.0515.05-0.40%118,452
Dec 3, 202515.1115.2815.0715.1115.11-0.07%118,507
Dec 2, 202515.1915.2615.1015.1215.12-0.40%120,503
Dec 1, 202515.3215.4015.1615.1815.18-1.49%145,375
Nov 28, 202515.3215.4715.2115.4115.410.13%86,705
Nov 27, 202515.3415.4515.3315.3915.320.59%57,833
Nov 26, 202515.3315.4115.2815.3015.230.07%87,778
Nov 25, 202515.2215.4515.2215.2915.220.26%191,933
Nov 24, 202515.5115.5115.1815.2515.18-1.49%192,353
Nov 21, 202515.3315.5115.3315.4815.401.18%197,077
Nov 20, 202515.5415.5415.2815.3015.23-1.10%203,379
Nov 19, 202515.3215.5315.3215.4715.390.65%192,444
Nov 18, 202515.3115.4115.2715.3715.300.59%174,182
Nov 17, 202515.3215.4015.2015.2815.210.20%163,036
Nov 14, 202515.3515.3615.0815.2515.18-0.20%119,655
Nov 13, 202515.2715.3115.1315.2815.210.07%93,753
Nov 12, 202515.2815.3615.2415.2715.20-96,252
Nov 11, 202515.2515.2815.1715.2715.200.46%79,286
Nov 10, 202515.1815.2915.1715.2015.130.40%110,112
Nov 7, 202514.9215.2014.8015.1415.071.61%136,222
Nov 6, 202514.8614.9614.8114.9014.830.40%102,553
Nov 5, 202514.7914.9214.6614.8414.770.34%168,991
Nov 4, 202514.7114.8514.6714.7914.72-0.27%167,592
Nov 3, 202514.9714.9714.6714.8314.76-0.67%192,872
Oct 31, 202514.7414.9814.6514.9314.861.01%228,184
Oct 30, 202514.8214.9814.7714.7814.63-0.74%168,380
Oct 29, 202515.1815.2614.8014.8914.74-1.97%241,538
Oct 28, 202515.4015.4015.1715.1915.04-1.36%126,450
Oct 27, 202515.5215.5315.4015.4015.25-0.52%106,529
Oct 24, 202515.4915.5315.4515.4815.330.13%50,510
Oct 23, 202515.4815.5015.3615.4615.310.19%70,027
Oct 22, 202515.3215.5015.3215.4315.280.72%141,205
Oct 21, 202515.2415.3815.2015.3215.170.52%161,999
Oct 20, 202515.2315.3115.1115.2415.090.33%182,099
Oct 17, 202515.1215.2314.9815.1915.040.66%140,385
Oct 16, 202515.1315.2115.0515.0914.94-0.13%91,241
Oct 15, 202515.0715.2415.0715.1114.960.07%69,750
Oct 14, 202515.0915.1615.0215.1014.950.20%165,913
Oct 10, 202514.9515.0814.8915.0714.920.80%188,584
Oct 9, 202515.1215.1214.9114.9514.80-0.73%132,210
Oct 8, 202515.0915.1114.9615.0614.91-0.13%168,092
Oct 7, 202515.2115.2114.9815.0814.93-0.92%178,770
Oct 6, 202515.4015.4015.1915.2215.07-1.36%141,716
Oct 3, 202515.2515.4515.2515.4315.281.18%153,005
Oct 2, 202515.1715.2815.1115.2515.100.66%142,837
Oct 1, 202515.1215.1815.0715.1515.000.53%174,878
Sep 30, 202514.9415.1314.9415.0714.920.94%266,716
Sep 29, 202514.9314.9914.8614.9314.78-0.33%99,950
Sep 26, 202514.9215.0714.9214.9814.760.27%101,205
Sep 25, 202515.0515.1014.8714.9414.72-0.66%193,897
Sep 24, 202515.0015.1514.9815.0414.820.07%181,081
Sep 23, 202515.0015.0714.9515.0314.810.40%84,041
Sep 22, 202515.0715.1714.9214.9714.75-1.32%169,838
Sep 19, 202515.0115.2114.9815.1714.941.27%2,059,572
Sep 18, 202515.0315.2014.9714.9814.76-0.27%143,422
Sep 17, 202515.0815.2415.0015.0214.80-0.07%128,934
Sep 16, 202515.2315.2314.9915.0314.81-1.18%123,638
Sep 15, 202515.2215.3715.1615.2114.980.20%142,309
Sep 12, 202515.0515.3015.0515.1814.950.60%187,531
Sep 11, 202515.0715.1115.0315.0914.870.40%102,960
Sep 10, 202514.9615.1214.9615.0314.81-105,468
Sep 9, 202515.0415.1414.9715.0314.81-0.40%93,955
Sep 8, 202515.1515.2215.0415.0914.87-0.40%137,835
Sep 5, 202515.0415.2115.0015.1514.921.00%168,415
Sep 4, 202514.9715.0414.9115.0014.780.20%87,265
Sep 3, 202514.7415.0214.7414.9714.750.88%139,802
Sep 2, 202515.0015.0014.7814.8414.62-1.33%174,206
Aug 29, 202514.9515.0714.9015.0414.82-192,260
Aug 28, 202515.2015.2014.9815.0414.74-0.86%123,929
Aug 27, 202514.9715.1914.9715.1714.871.40%128,131
Aug 26, 202515.1115.1114.9514.9614.66-0.99%146,258
Aug 25, 202515.1915.2515.0615.1114.81-185,666
Aug 22, 202515.0915.2114.9315.1114.810.47%184,426
Aug 21, 202514.9915.1114.9815.0414.74-0.07%94,463
Aug 20, 202515.0915.1215.0315.0514.750.07%240,455
Aug 19, 202514.9515.1214.9315.0414.740.20%167,061
Aug 18, 202515.0315.1814.9815.0114.71-0.53%100,890
Aug 15, 202515.0115.0914.9515.0914.790.47%246,957
Aug 14, 202514.9115.0414.8315.0214.720.40%160,605
Aug 13, 202514.8014.9914.7614.9614.661.08%154,147
Aug 12, 202514.8914.9414.6114.8014.51-0.34%167,163
Aug 11, 202514.7014.8614.5614.8514.560.95%262,421
Aug 8, 202514.8414.8914.6814.7114.42-0.47%221,104
Aug 7, 202514.5614.8614.3514.7814.492.21%255,684
Aug 6, 202514.5014.5114.3714.4614.17-0.21%152,365
Aug 5, 202514.3614.5314.3114.4914.200.98%301,954
Aug 1, 202514.3814.6914.3114.3514.07-0.21%125,773
Jul 31, 202514.5014.5514.3514.3814.10-0.96%311,108
Jul 30, 202514.6514.7214.4714.5214.16-1.09%187,459
Jul 29, 202514.3514.7214.3514.6814.322.37%201,337
Jul 28, 202514.7014.7014.3114.3413.98-2.25%305,018
Jul 25, 202514.7014.7014.5614.6714.31-0.14%114,974
Jul 24, 202514.6914.7914.6514.6914.33-0.14%134,465
Jul 23, 202514.7914.8414.6914.7114.35-0.68%201,300
Jul 22, 202514.9515.0414.7914.8114.44-0.60%194,048
Jul 21, 202514.9615.0314.8914.9014.53-0.13%157,902
Jul 18, 202515.0015.0014.8514.9214.55-0.40%116,437
Jul 17, 202514.9215.0214.8114.9814.611.63%147,982
Jul 16, 202514.6814.7914.6514.7414.370.41%97,470