CT Real Estate Investment Trust CRT.UN
TSX · Kanada · Finans
CAD 16,87-0,09 (-%0,53)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16,85 | -%0,65 | CAD 17,04 | CAD 17,04 | CAD 16,70 | 102,68K |
| 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 |