CT Real Estate Investment Trust CRT.UN
TSX · Canada · Finance
CAD 16.76-0.20 (-1.18%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.78 | -1.06% | CAD 17.04 | CAD 17.04 | CAD 16.70 | 67.07K |
| 2026-09-30 | CAD 16.96 | -0.18% | CAD 16.98 | CAD 17.03 | CAD 16.89 | 150.50K |
| 2026-09-29 | CAD 16.99 | -0.12% | CAD 17.02 | CAD 17.04 | CAD 16.88 | 171.80K |
| 2026-09-28 | CAD 17.01 | +0.71% | CAD 16.94 | CAD 17.08 | CAD 16.88 | 157.40K |
| 2026-09-25 | CAD 16.89 | +0.90% | CAD 16.72 | CAD 16.91 | CAD 16.64 | 154.40K |
| 2026-09-24 | CAD 16.74 | -1.12% | CAD 16.89 | CAD 16.90 | CAD 16.66 | 210.10K |
| 2026-09-23 | CAD 16.93 | +0.30% | CAD 16.87 | CAD 17.03 | CAD 16.78 | 254.50K |
| 2026-09-22 | CAD 16.88 | +0.18% | CAD 16.88 | CAD 16.97 | CAD 16.83 | 189.90K |
| 2026-09-21 | CAD 16.85 | +0.12% | CAD 16.83 | CAD 16.85 | CAD 16.74 | 146.30K |
| 2026-09-18 | CAD 16.83 | +0.06% | CAD 16.83 | CAD 16.86 | CAD 16.74 | 275.00K |
| 2026-09-17 | CAD 16.82 | +0.48% | CAD 16.86 | CAD 16.93 | CAD 16.76 | 116.20K |
| 2026-09-16 | CAD 16.74 | -0.48% | CAD 16.82 | CAD 16.98 | CAD 16.68 | 214.00K |
| 2026-09-15 | CAD 16.82 | -0.47% | CAD 16.95 | CAD 17.00 | CAD 16.69 | 204.20K |
| 2026-09-14 | CAD 16.90 | +0.66% | CAD 16.81 | CAD 16.92 | CAD 16.73 | 216.10K |
| 2026-09-11 | CAD 16.79 | +0.30% | CAD 16.77 | CAD 17.00 | CAD 16.75 | 248.50K |
| 2026-09-10 | CAD 16.74 | -1.36% | CAD 16.95 | CAD 17.00 | CAD 16.61 | 185.80K |
| 2026-09-09 | CAD 16.97 | +0.12% | CAD 17.00 | CAD 17.04 | CAD 16.88 | 150.10K |
| 2026-09-08 | CAD 16.95 | -1.22% | CAD 17.13 | CAD 17.19 | CAD 16.92 | 287.50K |
| 2026-09-04 | CAD 17.16 | -0.29% | CAD 17.15 | CAD 17.24 | CAD 17.08 | 89.00K |
| 2026-09-03 | CAD 17.21 | +0.70% | CAD 17.11 | CAD 17.21 | CAD 17.08 | 232.60K |
| 2026-09-02 | CAD 17.09 | +1.00% | CAD 16.90 | CAD 17.17 | CAD 16.80 | 540.20K |
| 2026-09-01 | CAD 16.92 | -1.86% | CAD 17.16 | CAD 17.19 | CAD 16.82 | 307.60K |
| 2026-08-31 | CAD 17.24 | -0.92% | CAD 17.26 | CAD 17.30 | CAD 17.10 | 493.20K |
| 2026-08-28 | CAD 17.40 | -0.68% | CAD 17.55 | CAD 17.55 | CAD 17.33 | 186.90K |
| 2026-08-27 | CAD 17.52 | -0.28% | CAD 17.56 | CAD 17.56 | CAD 17.29 | 230.60K |
| 2026-08-26 | CAD 17.57 | -1.13% | CAD 17.80 | CAD 17.81 | CAD 17.54 | 294.30K |
| 2026-08-25 | CAD 17.77 | -0.84% | CAD 17.93 | CAD 17.93 | CAD 17.65 | 200.60K |
| 2026-08-24 | CAD 17.92 | +0.17% | CAD 17.81 | CAD 17.96 | CAD 17.75 | 359.50K |
| 2026-08-21 | CAD 17.89 | -2.08% | CAD 18.20 | CAD 18.21 | CAD 17.72 | 1.15M |
| 2026-08-20 | CAD 18.27 | +0.61% | CAD 18.16 | CAD 18.28 | CAD 18.12 | 237.90K |
| 2026-08-19 | CAD 18.16 | +1.00% | CAD 18.10 | CAD 18.29 | CAD 18.06 | 334.30K |
| 2026-08-18 | CAD 17.98 | +0.17% | CAD 18.01 | CAD 18.12 | CAD 17.95 | 415.50K |
| 2026-08-17 | CAD 17.95 | -0.33% | CAD 18.03 | CAD 18.03 | CAD 17.85 | 322.30K |
| 2026-08-14 | CAD 18.01 | +0.56% | CAD 17.96 | CAD 18.13 | CAD 17.91 | 284.90K |
| 2026-08-13 | CAD 17.91 | -0.11% | CAD 18.00 | CAD 18.06 | CAD 17.87 | 276.80K |
| 2026-08-12 | CAD 17.93 | +1.41% | CAD 17.66 | CAD 17.94 | CAD 17.66 | 474.10K |
| 2026-08-11 | CAD 17.68 | +0.06% | CAD 17.69 | CAD 17.73 | CAD 17.39 | 308.50K |
| 2026-08-10 | CAD 17.67 | -1.17% | CAD 17.78 | CAD 17.78 | CAD 17.55 | 347.90K |
| 2026-08-07 | CAD 17.88 | +0.51% | CAD 17.98 | CAD 17.98 | CAD 17.73 | 375.00K |
| 2026-08-06 | CAD 17.79 | -2.25% | CAD 18.33 | CAD 18.33 | CAD 17.70 | 372.30K |
| 2026-08-05 | CAD 18.20 | +0.17% | CAD 18.22 | CAD 18.26 | CAD 18.14 | 103.30K |
| 2026-08-04 | CAD 18.17 | -2.52% | CAD 18.52 | CAD 18.64 | CAD 18.11 | 389.50K |
| 2026-07-31 | CAD 18.64 | +0.16% | CAD 18.45 | CAD 18.64 | CAD 18.45 | 161.30K |
| 2026-07-30 | CAD 18.61 | -0.75% | CAD 18.79 | CAD 18.89 | CAD 18.49 | 289.30K |
| 2026-07-29 | CAD 18.75 | -0.32% | CAD 18.82 | CAD 18.82 | CAD 18.67 | 132.20K |
| 2026-07-28 | CAD 18.81 | +0.37% | CAD 18.76 | CAD 18.95 | CAD 18.75 | 124.10K |
| 2026-07-27 | CAD 18.74 | +0.54% | CAD 18.73 | CAD 18.85 | CAD 18.68 | 97.80K |
| 2026-07-24 | CAD 18.64 | +0.98% | CAD 18.56 | CAD 18.68 | CAD 18.45 | 161.40K |
| 2026-07-23 | CAD 18.46 | -1.39% | CAD 18.62 | CAD 18.65 | CAD 18.43 | 334.60K |
| 2026-07-22 | CAD 18.72 | -0.32% | CAD 18.85 | CAD 18.86 | CAD 18.69 | 92.80K |
| 2026-07-21 | CAD 18.78 | +0.32% | CAD 18.77 | CAD 18.80 | CAD 18.61 | 86.60K |
| 2026-07-20 | CAD 18.72 | -0.27% | CAD 18.79 | CAD 18.82 | CAD 18.67 | 104.90K |
| 2026-07-17 | CAD 18.77 | +0.43% | CAD 18.69 | CAD 18.94 | CAD 18.63 | 133.30K |
| 2026-07-16 | CAD 18.69 | +1.25% | CAD 18.45 | CAD 18.74 | CAD 18.45 | 221.30K |
| 2026-07-15 | CAD 18.46 | -0.38% | CAD 18.51 | CAD 18.61 | CAD 18.38 | 159.30K |
| 2026-07-14 | CAD 18.53 | -0.27% | CAD 18.55 | CAD 18.66 | CAD 18.47 | 104.10K |
| 2026-07-13 | CAD 18.58 | +0.76% | CAD 18.50 | CAD 18.65 | CAD 18.48 | 221.50K |
| 2026-07-10 | CAD 18.44 | -0.11% | CAD 18.55 | CAD 18.60 | CAD 18.36 | 109.90K |
| 2026-07-09 | CAD 18.46 | -0.43% | CAD 18.55 | CAD 18.70 | CAD 18.45 | 169.20K |
| 2026-07-08 | CAD 18.54 | -0.54% | CAD 18.60 | CAD 18.61 | CAD 18.39 | 297.30K |
| 2026-07-07 | CAD 18.64 | +0.22% | CAD 18.66 | CAD 18.75 | CAD 18.59 | 251.40K |
| 2026-07-06 | CAD 18.60 | +0.22% | CAD 18.56 | CAD 18.63 | CAD 18.47 | 152.10K |
| 2026-07-03 | CAD 18.56 | +0.27% | CAD 18.56 | CAD 18.64 | CAD 18.45 | 84.50K |
| 2026-07-02 | CAD 18.51 | +2.04% | CAD 18.24 | CAD 18.64 | CAD 17.95 | 439.30K |
| 2026-06-30 | CAD 18.14 | -0.98% | CAD 18.37 | CAD 18.42 | CAD 18.12 | 291.20K |
| 2026-06-29 | CAD 18.32 | -0.33% | CAD 18.38 | CAD 18.38 | CAD 18.20 | 78.90K |
| 2026-06-26 | CAD 18.38 | +0.77% | CAD 18.26 | CAD 18.46 | CAD 18.26 | 102.70K |
| 2026-06-25 | CAD 18.24 | +0.72% | CAD 18.11 | CAD 18.32 | CAD 18.05 | 108.30K |
| 2026-06-24 | CAD 18.11 | +0.33% | CAD 18.01 | CAD 18.13 | CAD 17.92 | 146.10K |
| 2026-06-23 | CAD 18.05 | +0.33% | CAD 18.04 | CAD 18.20 | CAD 18.04 | 148.80K |
| 2026-06-22 | CAD 17.99 | -1.48% | CAD 18.21 | CAD 18.35 | CAD 17.93 | 224.60K |
| 2026-06-19 | CAD 18.26 | +0.05% | CAD 18.29 | CAD 18.38 | CAD 18.17 | 279.60K |
| 2026-06-18 | CAD 18.25 | +0.33% | CAD 18.25 | CAD 18.32 | CAD 18.01 | 149.20K |
| 2026-06-17 | CAD 18.19 | -0.66% | CAD 18.29 | CAD 18.32 | CAD 18.10 | 154.90K |
| 2026-06-16 | CAD 18.31 | 0.00% | CAD 18.25 | CAD 18.42 | CAD 18.23 | 92.80K |
| 2026-06-15 | CAD 18.31 | +0.49% | CAD 18.39 | CAD 18.41 | CAD 18.18 | 171.10K |
| 2026-06-12 | CAD 18.22 | +1.62% | CAD 17.99 | CAD 18.32 | CAD 17.97 | 178.90K |
| 2026-06-11 | CAD 17.93 | +0.22% | CAD 17.93 | CAD 18.02 | CAD 17.85 | 102.60K |
| 2026-06-10 | CAD 17.89 | -0.11% | CAD 18.00 | CAD 18.04 | CAD 17.84 | 82.30K |
| 2026-06-09 | CAD 17.91 | +0.96% | CAD 17.77 | CAD 18.09 | CAD 17.69 | 473.90K |
| 2026-06-08 | CAD 17.74 | -0.11% | CAD 17.73 | CAD 17.89 | CAD 17.63 | 310.60K |
| 2026-06-05 | CAD 17.76 | +0.40% | CAD 17.69 | CAD 17.84 | CAD 17.65 | 152.70K |
| 2026-06-04 | CAD 17.69 | -0.11% | CAD 17.75 | CAD 17.76 | CAD 17.58 | 108.90K |
| 2026-06-03 | CAD 17.71 | +0.11% | CAD 17.69 | CAD 17.86 | CAD 17.67 | 171.20K |
| 2026-06-02 | CAD 17.69 | +0.91% | CAD 17.49 | CAD 17.83 | CAD 17.42 | 307.10K |
| 2026-06-01 | CAD 17.53 | -0.79% | CAD 17.64 | CAD 17.67 | CAD 17.45 | 268.00K |
| 2026-05-29 | CAD 17.67 | -0.90% | CAD 17.74 | CAD 17.85 | CAD 17.63 | 343.10K |
| 2026-05-28 | CAD 17.83 | +0.17% | CAD 17.75 | CAD 17.98 | CAD 17.70 | 178.50K |
| 2026-05-27 | CAD 17.80 | -0.22% | CAD 17.84 | CAD 17.95 | CAD 17.72 | 222.30K |
| 2026-05-26 | CAD 17.84 | -0.22% | CAD 17.82 | CAD 17.88 | CAD 17.71 | 158.20K |