Crombie Real Estate Investment Trust (CRR-UN.TO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	16.12	16.21	16.07	16.10	+0.56%	225,050
2026-10-15	15.96	16.17	15.88	16.01	+0.95%	218,613
2026-10-14	15.63	15.89	15.57	15.86	+1.15%	196,266
2026-10-13	15.71	15.86	15.57	15.68	+0.19%	139,282
2026-10-09	15.68	15.75	15.61	15.65	-0.19%	148,090
2026-10-08	15.62	15.74	15.54	15.68	+0.32%	117,034
2026-10-07	15.56	15.71	15.49	15.63	-0.32%	190,417
2026-10-06	15.58	15.79	15.58	15.68	+0.26%	138,806
2026-10-05	15.80	15.88	15.55	15.64	-1.26%	185,959
2026-10-02	15.93	16.02	15.83	15.84	+0.25%	122,778
2026-10-01	15.95	15.95	15.71	15.80	-1.00%	176,814
2026-09-30	16.03	16.10	15.89	15.96	-0.19%	408,403
2026-09-29	15.81	16.03	15.69	15.99	+1.01%	577,914
2026-09-28	15.61	15.91	15.55	15.83	+1.87%	193,000
2026-09-25	15.50	15.61	15.41	15.54	+0.45%	223,791
2026-09-24	15.61	15.62	15.33	15.47	-1.02%	318,087
2026-09-23	15.55	15.76	15.51	15.63	+0.32%	185,093
2026-09-22	15.52	15.70	15.52	15.58	+0.00%	106,758
2026-09-21	15.48	15.58	15.46	15.58	+0.45%	102,904
2026-09-18	15.51	15.80	15.40	15.51	+0.00%	380,730
2026-09-17	15.66	15.69	15.49	15.51	-0.45%	143,583
2026-09-16	15.58	15.75	15.44	15.58	-0.13%	305,087
2026-09-15	15.64	15.64	15.36	15.60	-0.13%	124,023
2026-09-14	15.58	15.74	15.44	15.62	+0.58%	195,346
2026-09-11	15.60	15.71	15.50	15.53	-0.38%	114,965
2026-09-10	15.99	15.99	15.49	15.59	-1.89%	247,482
2026-09-09	15.85	15.97	15.77	15.89	-0.13%	137,106
2026-09-08	15.97	15.97	15.85	15.91	-0.75%	148,392
2026-09-04	16.00	16.13	15.97	16.03	+0.00%	138,764
2026-09-03	16.00	16.06	15.88	16.03	+0.50%	306,250
2026-09-02	15.99	16.09	15.83	15.95	-0.06%	284,232
2026-09-01	16.29	16.29	15.80	15.96	-1.97%	366,013
2026-08-31	16.25	16.29	16.08	16.28	-0.43%	368,141
2026-08-28	16.45	16.45	16.28	16.35	-0.43%	104,986
2026-08-27	16.41	16.42	16.23	16.42	+0.18%	140,498
2026-08-26	16.55	16.55	16.39	16.39	-0.97%	198,302
2026-08-25	16.58	16.58	16.44	16.55	-0.12%	188,750
2026-08-24	16.42	16.69	16.34	16.57	+0.85%	149,868
2026-08-21	16.63	16.67	16.37	16.43	-1.44%	264,858
2026-08-20	16.65	16.72	16.58	16.67	+0.24%	135,062
2026-08-19	16.62	16.84	16.57	16.63	-0.12%	164,671
2026-08-18	16.72	16.72	16.51	16.65	+0.12%	299,665
2026-08-17	16.64	16.66	16.45	16.63	-0.18%	180,907
2026-08-14	16.58	16.73	16.53	16.66	+0.48%	188,782
2026-08-13	16.49	16.60	16.45	16.58	+0.67%	330,352
2026-08-12	16.32	16.51	16.25	16.47	+0.92%	242,866
2026-08-11	16.34	16.45	16.32	16.32	-0.49%	134,730
2026-08-10	16.70	16.70	16.25	16.40	-1.91%	274,004
2026-08-07	16.58	16.80	16.50	16.72	+0.84%	362,934
2026-08-06	17.01	17.11	16.36	16.58	-2.87%	526,930
2026-08-05	17.14	17.44	17.07	17.07	-0.41%	168,267
2026-08-04	17.47	17.75	17.08	17.14	-1.89%	287,700
2026-07-31	17.43	17.48	17.32	17.47	-0.06%	130,410
2026-07-30	17.56	17.65	17.35	17.48	-0.79%	163,019
2026-07-29	17.71	17.71	17.52	17.62	-0.56%	94,061
2026-07-28	17.64	17.80	17.64	17.72	+0.51%	150,525
2026-07-27	17.69	17.71	17.56	17.63	-0.11%	62,285
2026-07-24	17.50	17.66	17.44	17.65	+0.68%	132,923
2026-07-23	17.70	17.75	17.46	17.53	-1.02%	118,963
2026-07-22	17.77	17.87	17.69	17.71	-0.17%	127,930
2026-07-21	17.64	17.78	17.53	17.74	+0.68%	116,648
2026-07-20	17.70	17.76	17.59	17.62	-0.68%	171,138
2026-07-17	17.81	17.89	17.66	17.74	-0.11%	156,857
2026-07-16	17.75	17.88	17.65	17.76	+0.62%	177,002
2026-07-15	17.75	17.84	17.57	17.65	-0.62%	123,824
2026-07-14	17.75	17.89	17.59	17.76	-0.11%	103,172
2026-07-13	17.74	17.88	17.68	17.78	+0.34%	154,816
2026-07-10	17.69	17.76	17.59	17.72	+0.34%	69,787
2026-07-09	17.83	17.83	17.63	17.66	-1.18%	133,805
2026-07-08	17.71	17.87	17.63	17.87	+0.34%	255,380
2026-07-07	17.70	17.92	17.70	17.81	+0.68%	136,633
2026-07-06	17.74	17.80	17.58	17.69	-0.23%	201,866
2026-07-03	17.63	17.88	17.63	17.73	+0.06%	108,592
2026-07-02	17.41	17.77	17.32	17.72	+1.96%	307,987
2026-06-30	17.48	17.60	17.35	17.38	-1.53%	183,191
2026-06-29	17.66	17.69	17.49	17.65	+0.11%	174,260
2026-06-26	17.60	17.72	17.46	17.63	+0.92%	143,282
2026-06-25	17.34	17.55	17.31	17.47	+0.34%	205,705
2026-06-24	17.45	17.45	17.25	17.41	+0.35%	133,302
2026-06-23	17.29	17.49	17.29	17.35	+0.46%	126,447
2026-06-22	17.56	17.56	17.27	17.27	-1.88%	154,399
2026-06-19	17.49	17.61	17.49	17.60	+0.98%	281,498
2026-06-18	17.30	17.54	17.25	17.43	+0.75%	114,367
2026-06-17	17.43	17.50	17.25	17.30	-1.03%	105,882
2026-06-16	17.34	17.61	17.34	17.48	+0.52%	135,037
2026-06-15	17.48	17.52	17.29	17.39	+0.12%	220,248
2026-06-12	16.99	17.42	16.99	17.37	+2.36%	245,099
2026-06-11	17.01	17.10	16.88	16.97	-0.18%	124,223
2026-06-10	17.20	17.29	16.95	17.00	-0.87%	126,950
2026-06-09	16.99	17.26	16.97	17.15	+0.76%	115,876
2026-06-08	17.04	17.09	16.86	17.02	-0.29%	114,528
2026-06-05	16.85	17.24	16.85	17.07	+0.95%	101,001
2026-06-04	17.04	17.04	16.78	16.91	-0.18%	113,234
2026-06-03	16.92	17.04	16.91	16.94	+0.00%	90,276
2026-06-02	16.82	17.16	16.82	16.94	+0.59%	152,396
2026-06-01	16.81	16.99	16.63	16.84	+0.00%	171,858
2026-05-29	17.06	17.67	16.78	16.84	-1.41%	192,012
2026-05-28	17.18	17.34	17.06	17.08	-0.58%	172,862
2026-05-27	17.26	17.67	17.14	17.18	-0.98%	209,077
2026-05-26	17.37	17.37	17.21	17.35	-0.12%	80,965
2026-05-25	17.35	17.37	17.25	17.37	+0.75%	55,536
2026-05-22	17.20	17.32	17.16	17.24	+0.29%	105,686
2026-05-21	16.92	17.19	16.88	17.19	+1.66%	105,888
2026-05-20	16.70	17.00	16.69	16.91	+1.26%	122,241
2026-05-19	17.01	17.06	16.47	16.70	-0.95%	149,305
2026-05-15	16.84	16.99	16.64	16.86	+0.24%	159,699
2026-05-14	16.70	16.94	16.70	16.82	+0.36%	163,597
2026-05-13	17.00	17.15	16.67	16.76	-1.70%	165,990
2026-05-12	17.16	17.31	17.00	17.05	-0.93%	85,990
2026-05-11	17.06	17.28	17.06	17.21	+0.76%	117,171
2026-05-08	17.01	17.25	16.93	17.08	+0.29%	112,683
2026-05-07	17.08	17.25	16.75	17.03	-1.05%	174,789
2026-05-06	17.03	17.25	16.90	17.21	+1.29%	173,817
2026-05-05	16.99	17.14	16.96	16.99	+0.18%	109,939
2026-05-04	16.85	17.09	16.81	16.96	+0.41%	144,114
2026-05-01	17.03	17.09	16.81	16.89	-0.35%	105,753
2026-04-30	16.93	17.08	16.91	16.95	-0.29%	196,739
2026-04-29	17.00	17.08	16.94	17.00	-0.29%	142,905
2026-04-28	16.97	17.10	16.90	17.05	+1.01%	162,370
2026-04-27	16.83	17.04	16.81	16.88	+0.24%	228,384
2026-04-24	16.85	16.95	16.81	16.84	-0.53%	95,876
2026-04-23	16.83	17.04	16.82	16.93	+1.20%	136,555
2026-04-22	16.75	16.91	16.66	16.73	-0.12%	212,662
2026-04-21	16.88	16.93	16.67	16.75	-0.77%	270,716
2026-04-20	17.08	17.22	16.82	16.88	-1.40%	276,504
2026-04-17	16.84	17.14	16.72	17.12	+2.15%	318,918
2026-04-16	16.50	16.96	16.50	16.76	+1.58%	361,584
2026-04-15	16.61	16.65	16.47	16.50	-0.54%	158,199
2026-04-14	16.41	16.65	16.29	16.59	+0.73%	186,543
2026-04-13	16.44	16.49	16.27	16.47	+0.06%	111,752
2026-04-10	16.33	16.48	16.32	16.46	+0.98%	100,213
2026-04-09	16.30	16.47	16.27	16.30	-0.12%	101,679
2026-04-08	16.25	16.43	16.15	16.32	+1.12%	129,040
2026-04-07	16.00	16.21	15.98	16.14	+0.12%	106,583
2026-04-06	16.10	16.22	16.02	16.12	+0.12%	96,124
2026-04-02	15.91	16.22	15.63	16.10	+0.75%	140,823
2026-04-01	15.78	16.03	15.70	15.98	+1.27%	204,730
2026-03-31	15.64	15.92	15.59	15.78	+0.90%	440,109
2026-03-30	15.66	15.93	15.55	15.64	+0.06%	180,262
2026-03-27	15.54	15.65	15.45	15.63	+0.39%	171,790
2026-03-26	15.65	15.74	15.54	15.57	-0.57%	137,428
2026-03-25	15.70	15.83	15.58	15.66	+0.13%	171,577
2026-03-24	15.64	15.79	15.60	15.64	-0.57%	144,366
2026-03-23	15.75	15.90	15.64	15.73	+0.90%	206,836
2026-03-20	15.69	15.80	15.51	15.59	-1.02%	1,848,953
2026-03-19	16.04	16.04	15.68	15.75	-1.87%	294,032
2026-03-18	16.22	16.22	16.01	16.05	-1.05%	339,303
2026-03-17	16.17	16.35	16.17	16.22	+0.81%	82,974
2026-03-16	15.81	16.19	15.81	16.09	+1.51%	108,214
2026-03-13	15.78	15.90	15.77	15.85	+0.70%	140,211
2026-03-12	15.89	15.92	15.61	15.74	-1.50%	206,678
2026-03-11	15.91	16.19	15.79	15.98	+0.19%	122,645
2026-03-10	16.01	16.25	15.92	15.95	-0.19%	147,069
2026-03-09	15.92	16.05	15.26	15.98	-0.12%	208,137
2026-03-06	16.19	16.19	16.00	16.00	-1.90%	111,875
2026-03-05	16.24	16.35	16.23	16.31	+0.06%	170,689
2026-03-04	16.14	16.34	16.03	16.30	+0.68%	145,773
2026-03-03	16.27	16.49	15.96	16.19	-0.92%	219,144
2026-03-02	16.28	16.40	15.92	16.34	-0.12%	191,083
2026-02-27	16.24	16.51	16.24	16.36	-0.18%	226,460
2026-02-26	16.40	16.46	16.30	16.39	+0.06%	353,782
2026-02-25	16.34	16.39	16.26	16.38	+0.49%	90,561
2026-02-24	16.40	16.40	16.28	16.30	-0.37%	113,187
2026-02-23	16.40	16.43	16.29	16.36	+0.31%	235,649
2026-02-20	16.10	16.31	16.05	16.31	+1.75%	398,770
2026-02-19	16.01	16.09	15.92	16.03	-0.25%	235,489
2026-02-18	16.24	16.27	15.97	16.07	-1.23%	203,693
2026-02-17	15.91	16.37	15.91	16.27	+2.39%	490,104
2026-02-13	15.63	16.11	15.61	15.89	+1.86%	486,317
2026-02-12	15.80	15.83	15.47	15.60	-1.20%	194,736
2026-02-11	15.76	15.86	15.44	15.79	-0.25%	195,639
2026-02-10	15.75	15.98	15.75	15.83	+0.51%	122,405
2026-02-09	15.75	15.80	15.54	15.75	-0.06%	201,952
2026-02-06	15.92	15.93	15.67	15.76	-1.07%	162,711
2026-02-05	15.78	15.97	15.74	15.93	+0.95%	144,089
2026-02-04	15.52	15.97	15.52	15.78	+1.54%	251,250
2026-02-03	15.77	15.81	15.49	15.54	-1.52%	194,059
2026-02-02	15.72	15.81	15.51	15.78	+1.15%	366,684
2026-01-30	15.49	15.61	15.32	15.60	-0.19%	208,421
2026-01-29	15.50	15.70	15.36	15.63	+1.10%	223,585
2026-01-28	15.60	15.66	15.45	15.46	-1.09%	156,905
2026-01-27	15.75	15.79	15.55	15.63	-0.38%	128,602
2026-01-26	16.00	16.03	15.67	15.69	-1.94%	204,975
2026-01-23	15.92	16.06	15.82	16.00	+0.88%	211,577
2026-01-22	15.86	16.05	15.84	15.86	+0.38%	224,111
2026-01-21	15.94	15.95	15.72	15.80	-1.19%	114,779
2026-01-20	15.82	16.02	15.81	15.99	+0.57%	150,415
2026-01-19	15.97	16.18	15.81	15.90	-1.06%	213,927
2026-01-16	15.84	16.09	15.84	16.07	+1.26%	167,491
2026-01-15	15.93	16.08	15.85	15.87	-0.56%	140,342
2026-01-14	15.85	16.14	15.79	15.96	+0.57%	128,479
2026-01-13	15.84	16.00	15.71	15.87	+0.13%	252,828
2026-01-12	15.85	15.94	15.80	15.85	-0.06%	270,896
2026-01-09	15.72	15.87	15.65	15.86	+1.15%	70,938
2026-01-08	15.51	15.76	15.51	15.68	+0.77%	86,918
2026-01-07	15.56	15.70	15.52	15.56	+0.26%	111,361
2026-01-06	15.53	15.60	15.41	15.52	-0.13%	92,866
2026-01-05	15.35	15.70	15.24	15.54	+1.30%	169,876
2026-01-02	15.29	15.36	15.24	15.34	+0.46%	104,161
2025-12-31	15.23	15.29	15.19	15.27	-0.33%	73,363
2025-12-30	15.35	15.42	15.30	15.32	-0.13%	80,376
2025-12-29	15.26	15.39	15.26	15.34	+0.79%	87,130
2025-12-24	15.38	15.38	15.22	15.22	-0.78%	58,968
2025-12-23	15.42	15.51	15.32	15.34	-0.52%	72,702
2025-12-22	15.44	15.50	15.35	15.42	-0.71%	112,197
2025-12-19	15.54	15.58	15.37	15.53	-0.19%	1,789,885
2025-12-18	15.43	15.62	15.36	15.56	+1.43%	192,598
2025-12-17	15.27	15.37	15.20	15.34	-0.20%	178,526
2025-12-16	15.34	15.43	15.28	15.37	+0.20%	284,236
2025-12-15	15.17	15.44	15.17	15.34	+1.25%	166,335
2025-12-12	15.04	15.26	15.04	15.15	+0.46%	219,844
2025-12-11	15.15	15.21	15.04	15.08	-0.46%	122,676
2025-12-10	15.11	15.31	15.11	15.15	+0.46%	148,961
2025-12-09	15.14	15.27	15.08	15.08	-0.20%	255,114
2025-12-08	14.96	15.14	14.88	15.11	+0.73%	172,843
2025-12-05	15.03	15.06	14.90	15.00	-0.33%	192,737
2025-12-04	15.17	15.18	15.03	15.05	-0.40%	118,452
2025-12-03	15.11	15.28	15.07	15.11	-0.07%	118,507
2025-12-02	15.19	15.26	15.10	15.12	-0.40%	120,503
2025-12-01	15.32	15.40	15.16	15.18	-1.49%	145,375
2025-11-28	15.32	15.47	15.21	15.41	+0.13%	86,705
2025-11-27	15.34	15.45	15.33	15.39	+0.59%	57,833
2025-11-26	15.33	15.41	15.28	15.30	+0.07%	87,778
2025-11-25	15.22	15.45	15.22	15.29	+0.26%	191,933
2025-11-24	15.51	15.51	15.18	15.25	-1.49%	192,353
2025-11-21	15.33	15.51	15.33	15.48	+1.18%	197,077
2025-11-20	15.54	15.54	15.28	15.30	-1.10%	203,379
2025-11-19	15.32	15.53	15.32	15.47	+0.65%	192,444
2025-11-18	15.31	15.41	15.27	15.37	+0.59%	174,182
2025-11-17	15.32	15.40	15.20	15.28	+0.20%	163,036
2025-11-14	15.35	15.36	15.08	15.25	-0.20%	119,655
2025-11-13	15.27	15.31	15.13	15.28	+0.07%	93,753
2025-11-12	15.28	15.36	15.24	15.27	+0.00%	96,252
2025-11-11	15.25	15.28	15.17	15.27	+0.46%	79,286
2025-11-10	15.18	15.29	15.16	15.20	+0.40%	110,112
2025-11-07	14.92	15.20	14.80	15.14	+1.61%	136,222
2025-11-06	14.86	14.96	14.81	14.90	+0.40%	102,553
2025-11-05	14.79	14.92	14.66	14.84	+0.34%	168,991
2025-11-04	14.71	14.85	14.67	14.79	-0.27%	167,592
2025-11-03	14.97	14.97	14.67	14.83	-0.67%	192,872
2025-10-31	14.74	14.98	14.65	14.93	+1.01%	228,184
2025-10-30	14.82	14.97	14.77	14.78	-0.74%	168,380
2025-10-29	15.18	15.26	14.80	14.89	-1.97%	241,538
2025-10-28	15.40	15.40	15.17	15.19	-1.36%	126,450
2025-10-27	15.52	15.53	15.40	15.40	-0.52%	106,529
2025-10-24	15.49	15.53	15.45	15.48	+0.13%	50,510
2025-10-23	15.48	15.50	15.36	15.46	+0.19%	70,027
2025-10-22	15.32	15.50	15.32	15.43	+0.72%	141,205
2025-10-21	15.24	15.38	15.20	15.32	+0.52%	161,999
2025-10-20	15.23	15.31	15.11	15.24	+0.33%	182,099

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.49%). Worst month: Jul (-2.42%). Based on 2 years of daily data (2025–2026).

Jan+1.30%
Feb+4.49%
Mar-1.99%
Apr+3.28%
May-0.11%
Jun+2.18%
Jul-2.42%
Aug-0.10%
Sep+0.77%
Oct-1.45%
Nov+3.91%
Dec+0.59%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Crombie Real Estate Investment Trust's (CRR-UN.TO) latest close?

16.10 on 2026-10-16, from the Closelook data lake's daily price record.

What is CRR-UN.TO's 52-week high and low?

17.92 high and 14.65 low over the trailing 52 weeks, as of 2026-10-16.

What is Crombie Real Estate Investment Trust's strongest and weakest month historically?

Historically, CRR-UN.TO's strongest calendar month has been Feb (average +4.49%) and its weakest Jul (average -2.42%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.