—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Crombie Real Estate Investment Trust（CRR-UN.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1616.1216.2116.0716.10+0.56%225,050
2026-10-1515.9616.1715.8816.01+0.95%218,613
2026-10-1415.6315.8915.5715.86+1.15%196,266
2026-10-1315.7115.8615.5715.68+0.19%139,282
2026-10-0915.6815.7515.6115.65-0.19%148,090
2026-10-0815.6215.7415.5415.68+0.32%117,034
2026-10-0715.5615.7115.4915.63-0.32%190,417
2026-10-0615.5815.7915.5815.68+0.26%138,806
2026-10-0515.8015.8815.5515.64-1.26%185,959
2026-10-0215.9316.0215.8315.84+0.25%122,778
2026-10-0115.9515.9515.7115.80-1.00%176,814
2026-09-3016.0316.1015.8915.96-0.19%408,403
2026-09-2915.8116.0315.6915.99+1.01%577,914
2026-09-2815.6115.9115.5515.83+1.87%193,000
2026-09-2515.5015.6115.4115.54+0.45%223,791
2026-09-2415.6115.6215.3315.47-1.02%318,087
2026-09-2315.5515.7615.5115.63+0.32%185,093
2026-09-2215.5215.7015.5215.58+0.00%106,758
2026-09-2115.4815.5815.4615.58+0.45%102,904
2026-09-1815.5115.8015.4015.51+0.00%380,730
2026-09-1715.6615.6915.4915.51-0.45%143,583
2026-09-1615.5815.7515.4415.58-0.13%305,087
2026-09-1515.6415.6415.3615.60-0.13%124,023
2026-09-1415.5815.7415.4415.62+0.58%195,346
2026-09-1115.6015.7115.5015.53-0.38%114,965
2026-09-1015.9915.9915.4915.59-1.89%247,482
2026-09-0915.8515.9715.7715.89-0.13%137,106
2026-09-0815.9715.9715.8515.91-0.75%148,392
2026-09-0416.0016.1315.9716.03+0.00%138,764
2026-09-0316.0016.0615.8816.03+0.50%306,250
2026-09-0215.9916.0915.8315.95-0.06%284,232
2026-09-0116.2916.2915.8015.96-1.97%366,013
2026-08-3116.2516.2916.0816.28-0.43%368,141
2026-08-2816.4516.4516.2816.35-0.43%104,986
2026-08-2716.4116.4216.2316.42+0.18%140,498
2026-08-2616.5516.5516.3916.39-0.97%198,302
2026-08-2516.5816.5816.4416.55-0.12%188,750
2026-08-2416.4216.6916.3416.57+0.85%149,868
2026-08-2116.6316.6716.3716.43-1.44%264,858
2026-08-2016.6516.7216.5816.67+0.24%135,062
2026-08-1916.6216.8416.5716.63-0.12%164,671
2026-08-1816.7216.7216.5116.65+0.12%299,665
2026-08-1716.6416.6616.4516.63-0.18%180,907
2026-08-1416.5816.7316.5316.66+0.48%188,782
2026-08-1316.4916.6016.4516.58+0.67%330,352
2026-08-1216.3216.5116.2516.47+0.92%242,866
2026-08-1116.3416.4516.3216.32-0.49%134,730
2026-08-1016.7016.7016.2516.40-1.91%274,004
2026-08-0716.5816.8016.5016.72+0.84%362,934
2026-08-0617.0117.1116.3616.58-2.87%526,930
2026-08-0517.1417.4417.0717.07-0.41%168,267
2026-08-0417.4717.7517.0817.14-1.89%287,700
2026-07-3117.4317.4817.3217.47-0.06%130,410
2026-07-3017.5617.6517.3517.48-0.79%163,019
2026-07-2917.7117.7117.5217.62-0.56%94,061
2026-07-2817.6417.8017.6417.72+0.51%150,525
2026-07-2717.6917.7117.5617.63-0.11%62,285
2026-07-2417.5017.6617.4417.65+0.68%132,923
2026-07-2317.7017.7517.4617.53-1.02%118,963
2026-07-2217.7717.8717.6917.71-0.17%127,930
2026-07-2117.6417.7817.5317.74+0.68%116,648
2026-07-2017.7017.7617.5917.62-0.68%171,138
2026-07-1717.8117.8917.6617.74-0.11%156,857
2026-07-1617.7517.8817.6517.76+0.62%177,002
2026-07-1517.7517.8417.5717.65-0.62%123,824
2026-07-1417.7517.8917.5917.76-0.11%103,172
2026-07-1317.7417.8817.6817.78+0.34%154,816
2026-07-1017.6917.7617.5917.72+0.34%69,787
2026-07-0917.8317.8317.6317.66-1.18%133,805
2026-07-0817.7117.8717.6317.87+0.34%255,380
2026-07-0717.7017.9217.7017.81+0.68%136,633
2026-07-0617.7417.8017.5817.69-0.23%201,866
2026-07-0317.6317.8817.6317.73+0.06%108,592
2026-07-0217.4117.7717.3217.72+1.96%307,987
2026-06-3017.4817.6017.3517.38-1.53%183,191
2026-06-2917.6617.6917.4917.65+0.11%174,260
2026-06-2617.6017.7217.4617.63+0.92%143,282
2026-06-2517.3417.5517.3117.47+0.34%205,705
2026-06-2417.4517.4517.2517.41+0.35%133,302
2026-06-2317.2917.4917.2917.35+0.46%126,447
2026-06-2217.5617.5617.2717.27-1.88%154,399
2026-06-1917.4917.6117.4917.60+0.98%281,498
2026-06-1817.3017.5417.2517.43+0.75%114,367
2026-06-1717.4317.5017.2517.30-1.03%105,882
2026-06-1617.3417.6117.3417.48+0.52%135,037
2026-06-1517.4817.5217.2917.39+0.12%220,248
2026-06-1216.9917.4216.9917.37+2.36%245,099
2026-06-1117.0117.1016.8816.97-0.18%124,223
2026-06-1017.2017.2916.9517.00-0.87%126,950
2026-06-0916.9917.2616.9717.15+0.76%115,876
2026-06-0817.0417.0916.8617.02-0.29%114,528
2026-06-0516.8517.2416.8517.07+0.95%101,001
2026-06-0417.0417.0416.7816.91-0.18%113,234
2026-06-0316.9217.0416.9116.94+0.00%90,276
2026-06-0216.8217.1616.8216.94+0.59%152,396
2026-06-0116.8116.9916.6316.84+0.00%171,858
2026-05-2917.0617.6716.7816.84-1.41%192,012
2026-05-2817.1817.3417.0617.08-0.58%172,862
2026-05-2717.2617.6717.1417.18-0.98%209,077
2026-05-2617.3717.3717.2117.35-0.12%80,965
2026-05-2517.3517.3717.2517.37+0.75%55,536
2026-05-2217.2017.3217.1617.24+0.29%105,686
2026-05-2116.9217.1916.8817.19+1.66%105,888
2026-05-2016.7017.0016.6916.91+1.26%122,241
2026-05-1917.0117.0616.4716.70-0.95%149,305
2026-05-1516.8416.9916.6416.86+0.24%159,699
2026-05-1416.7016.9416.7016.82+0.36%163,597
2026-05-1317.0017.1516.6716.76-1.70%165,990
2026-05-1217.1617.3117.0017.05-0.93%85,990
2026-05-1117.0617.2817.0617.21+0.76%117,171
2026-05-0817.0117.2516.9317.08+0.29%112,683
2026-05-0717.0817.2516.7517.03-1.05%174,789
2026-05-0617.0317.2516.9017.21+1.29%173,817
2026-05-0516.9917.1416.9616.99+0.18%109,939
2026-05-0416.8517.0916.8116.96+0.41%144,114
2026-05-0117.0317.0916.8116.89-0.35%105,753
2026-04-3016.9317.0816.9116.95-0.29%196,739
2026-04-2917.0017.0816.9417.00-0.29%142,905
2026-04-2816.9717.1016.9017.05+1.01%162,370
2026-04-2716.8317.0416.8116.88+0.24%228,384
2026-04-2416.8516.9516.8116.84-0.53%95,876
2026-04-2316.8317.0416.8216.93+1.20%136,555
2026-04-2216.7516.9116.6616.73-0.12%212,662
2026-04-2116.8816.9316.6716.75-0.77%270,716
2026-04-2017.0817.2216.8216.88-1.40%276,504
2026-04-1716.8417.1416.7217.12+2.15%318,918
2026-04-1616.5016.9616.5016.76+1.58%361,584
2026-04-1516.6116.6516.4716.50-0.54%158,199
2026-04-1416.4116.6516.2916.59+0.73%186,543
2026-04-1316.4416.4916.2716.47+0.06%111,752
2026-04-1016.3316.4816.3216.46+0.98%100,213
2026-04-0916.3016.4716.2716.30-0.12%101,679
2026-04-0816.2516.4316.1516.32+1.12%129,040
2026-04-0716.0016.2115.9816.14+0.12%106,583
2026-04-0616.1016.2216.0216.12+0.12%96,124
2026-04-0215.9116.2215.6316.10+0.75%140,823
2026-04-0115.7816.0315.7015.98+1.27%204,730
2026-03-3115.6415.9215.5915.78+0.90%440,109
2026-03-3015.6615.9315.5515.64+0.06%180,262
2026-03-2715.5415.6515.4515.63+0.39%171,790
2026-03-2615.6515.7415.5415.57-0.57%137,428
2026-03-2515.7015.8315.5815.66+0.13%171,577
2026-03-2415.6415.7915.6015.64-0.57%144,366
2026-03-2315.7515.9015.6415.73+0.90%206,836
2026-03-2015.6915.8015.5115.59-1.02%1,848,953
2026-03-1916.0416.0415.6815.75-1.87%294,032
2026-03-1816.2216.2216.0116.05-1.05%339,303
2026-03-1716.1716.3516.1716.22+0.81%82,974
2026-03-1615.8116.1915.8116.09+1.51%108,214
2026-03-1315.7815.9015.7715.85+0.70%140,211
2026-03-1215.8915.9215.6115.74-1.50%206,678
2026-03-1115.9116.1915.7915.98+0.19%122,645
2026-03-1016.0116.2515.9215.95-0.19%147,069
2026-03-0915.9216.0515.2615.98-0.12%208,137
2026-03-0616.1916.1916.0016.00-1.90%111,875
2026-03-0516.2416.3516.2316.31+0.06%170,689
2026-03-0416.1416.3416.0316.30+0.68%145,773
2026-03-0316.2716.4915.9616.19-0.92%219,144
2026-03-0216.2816.4015.9216.34-0.12%191,083
2026-02-2716.2416.5116.2416.36-0.18%226,460
2026-02-2616.4016.4616.3016.39+0.06%353,782
2026-02-2516.3416.3916.2616.38+0.49%90,561
2026-02-2416.4016.4016.2816.30-0.37%113,187
2026-02-2316.4016.4316.2916.36+0.31%235,649
2026-02-2016.1016.3116.0516.31+1.75%398,770
2026-02-1916.0116.0915.9216.03-0.25%235,489
2026-02-1816.2416.2715.9716.07-1.23%203,693
2026-02-1715.9116.3715.9116.27+2.39%490,104
2026-02-1315.6316.1115.6115.89+1.86%486,317
2026-02-1215.8015.8315.4715.60-1.20%194,736
2026-02-1115.7615.8615.4415.79-0.25%195,639
2026-02-1015.7515.9815.7515.83+0.51%122,405
2026-02-0915.7515.8015.5415.75-0.06%201,952
2026-02-0615.9215.9315.6715.76-1.07%162,711
2026-02-0515.7815.9715.7415.93+0.95%144,089
2026-02-0415.5215.9715.5215.78+1.54%251,250
2026-02-0315.7715.8115.4915.54-1.52%194,059
2026-02-0215.7215.8115.5115.78+1.15%366,684
2026-01-3015.4915.6115.3215.60-0.19%208,421
2026-01-2915.5015.7015.3615.63+1.10%223,585
2026-01-2815.6015.6615.4515.46-1.09%156,905
2026-01-2715.7515.7915.5515.63-0.38%128,602
2026-01-2616.0016.0315.6715.69-1.94%204,975
2026-01-2315.9216.0615.8216.00+0.88%211,577
2026-01-2215.8616.0515.8415.86+0.38%224,111
2026-01-2115.9415.9515.7215.80-1.19%114,779
2026-01-2015.8216.0215.8115.99+0.57%150,415
2026-01-1915.9716.1815.8115.90-1.06%213,927
2026-01-1615.8416.0915.8416.07+1.26%167,491
2026-01-1515.9316.0815.8515.87-0.56%140,342
2026-01-1415.8516.1415.7915.96+0.57%128,479
2026-01-1315.8416.0015.7115.87+0.13%252,828
2026-01-1215.8515.9415.8015.85-0.06%270,896
2026-01-0915.7215.8715.6515.86+1.15%70,938
2026-01-0815.5115.7615.5115.68+0.77%86,918
2026-01-0715.5615.7015.5215.56+0.26%111,361
2026-01-0615.5315.6015.4115.52-0.13%92,866
2026-01-0515.3515.7015.2415.54+1.30%169,876
2026-01-0215.2915.3615.2415.34+0.46%104,161
2025-12-3115.2315.2915.1915.27-0.33%73,363
2025-12-3015.3515.4215.3015.32-0.13%80,376
2025-12-2915.2615.3915.2615.34+0.79%87,130
2025-12-2415.3815.3815.2215.22-0.78%58,968
2025-12-2315.4215.5115.3215.34-0.52%72,702
2025-12-2215.4415.5015.3515.42-0.71%112,197
2025-12-1915.5415.5815.3715.53-0.19%1,789,885
2025-12-1815.4315.6215.3615.56+1.43%192,598
2025-12-1715.2715.3715.2015.34-0.20%178,526
2025-12-1615.3415.4315.2815.37+0.20%284,236
2025-12-1515.1715.4415.1715.34+1.25%166,335
2025-12-1215.0415.2615.0415.15+0.46%219,844
2025-12-1115.1515.2115.0415.08-0.46%122,676
2025-12-1015.1115.3115.1115.15+0.46%148,961
2025-12-0915.1415.2715.0815.08-0.20%255,114
2025-12-0814.9615.1414.8815.11+0.73%172,843
2025-12-0515.0315.0614.9015.00-0.33%192,737
2025-12-0415.1715.1815.0315.05-0.40%118,452
2025-12-0315.1115.2815.0715.11-0.07%118,507
2025-12-0215.1915.2615.1015.12-0.40%120,503
2025-12-0115.3215.4015.1615.18-1.49%145,375
2025-11-2815.3215.4715.2115.41+0.13%86,705
2025-11-2715.3415.4515.3315.39+0.59%57,833
2025-11-2615.3315.4115.2815.30+0.07%87,778
2025-11-2515.2215.4515.2215.29+0.26%191,933
2025-11-2415.5115.5115.1815.25-1.49%192,353
2025-11-2115.3315.5115.3315.48+1.18%197,077
2025-11-2015.5415.5415.2815.30-1.10%203,379
2025-11-1915.3215.5315.3215.47+0.65%192,444
2025-11-1815.3115.4115.2715.37+0.59%174,182
2025-11-1715.3215.4015.2015.28+0.20%163,036
2025-11-1415.3515.3615.0815.25-0.20%119,655
2025-11-1315.2715.3115.1315.28+0.07%93,753
2025-11-1215.2815.3615.2415.27+0.00%96,252
2025-11-1115.2515.2815.1715.27+0.46%79,286
2025-11-1015.1815.2915.1615.20+0.40%110,112
2025-11-0714.9215.2014.8015.14+1.61%136,222
2025-11-0614.8614.9614.8114.90+0.40%102,553
2025-11-0514.7914.9214.6614.84+0.34%168,991
2025-11-0414.7114.8514.6714.79-0.27%167,592
2025-11-0314.9714.9714.6714.83-0.67%192,872
2025-10-3114.7414.9814.6514.93+1.01%228,184
2025-10-3014.8214.9714.7714.78-0.74%168,380
2025-10-2915.1815.2614.8014.89-1.97%241,538
2025-10-2815.4015.4015.1715.19-1.36%126,450
2025-10-2715.5215.5315.4015.40-0.52%106,529
2025-10-2415.4915.5315.4515.48+0.13%50,510
2025-10-2315.4815.5015.3615.46+0.19%70,027
2025-10-2215.3215.5015.3215.43+0.72%141,205
2025-10-2115.2415.3815.2015.32+0.52%161,999
2025-10-2015.2315.3115.1115.24+0.33%182,099

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+4.49%）。最弱月份：7月（-2.42%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Crombie Real Estate Investment Trust（CRR-UN.TO）最新收盘价是多少？

2026-10-16 收于 16.10，来自Closelook数据湖的每日价格记录。

CRR-UN.TO 的52周最高价和最低价是多少？

过去52周最高 17.92、最低 14.65（截至 2026-10-16）。

Crombie Real Estate Investment Trust 历史上最强和最弱的月份是哪个？

历史上，CRR-UN.TO 最强的日历月份是2月（平均 +4.49%），最弱的是7月（平均 -2.42%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。