Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.84
+0.08 (0.51%)
Jun 27, 2025, 4:00 PM EDT

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.7215.9715.7215.8415.840.51%106,862
Jun 26, 202515.7415.8115.7015.7615.76-0.19%101,500
Jun 25, 202515.8415.8815.7515.7915.79-0.82%131,400
Jun 24, 202516.0516.0515.8015.9215.92-0.25%113,800
Jun 23, 202515.8416.1015.8415.9615.960.57%149,443
Jun 20, 202515.8615.9715.8015.8715.87-0.19%196,628
Jun 19, 202515.8315.9115.8315.9015.900.25%32,000
Jun 18, 202515.8215.9815.8215.8615.860.32%94,600
Jun 17, 202516.0016.0015.7215.8115.81-1.00%124,635
Jun 16, 202516.1116.1715.9415.9715.97-0.19%111,700
Jun 13, 202516.2316.2315.9816.0016.00-1.30%98,121
Jun 12, 202516.1416.2916.0016.2116.210.62%384,524
Jun 11, 202516.1716.2716.0816.1116.11-0.43%148,238
Jun 10, 202516.3416.4816.1116.1816.18-0.98%321,249
Jun 9, 202516.1616.4016.1616.3416.341.11%93,216
Jun 6, 202516.2416.2816.0616.1616.16-0.80%111,914
Jun 5, 202516.0416.3115.7816.2916.291.81%148,900
Jun 4, 202515.8416.0615.7816.0016.000.82%190,600
Jun 3, 202515.9315.9515.7315.8715.87-0.13%134,300
Jun 2, 202515.8515.9915.8215.8915.89-0.13%84,600
May 30, 202515.9715.9715.7515.9115.910.44%189,145
May 29, 202515.8115.9715.7515.8415.760.64%113,626
May 28, 202515.8415.8415.6315.7415.66-0.06%108,800
May 27, 202515.6115.8315.6115.7515.671.48%202,200
May 26, 202515.5515.6115.5115.5215.440.52%48,300
May 23, 202515.3915.5115.3215.4415.360.32%54,800
May 22, 202515.4215.4215.2515.3915.320.07%62,311
May 21, 202515.5015.5015.1715.3815.31-0.45%189,638
May 20, 202515.4115.6915.4115.4515.37-0.39%85,000
May 16, 202515.3615.6115.3215.5115.431.44%171,951
May 15, 202515.2915.3815.2315.2915.220.66%113,003
May 14, 202515.2015.3014.9715.1915.120.73%122,363
May 13, 202515.3115.3715.0715.0815.01-1.76%127,300
May 12, 202515.3115.3815.2515.3515.280.46%156,700
May 9, 202515.3115.3115.1915.2815.21-0.07%190,300
May 8, 202515.3215.4015.2515.2915.22-0.33%209,503
May 7, 202515.2715.3615.1815.3415.271.05%117,500
May 6, 202514.9415.4014.9415.1815.112.15%215,800
May 5, 202514.9114.9414.7614.8614.79-0.80%64,808
May 2, 202514.9515.0214.8314.9814.910.67%94,946
May 1, 202514.8614.9714.7514.8814.810.20%140,400
Apr 30, 202514.6714.8714.6014.8514.850.47%106,900
Apr 29, 202514.7214.8414.6314.7814.700.27%60,708
Apr 28, 202514.8314.8314.6014.7414.66-0.41%50,133
Apr 25, 202514.7014.8514.5914.8014.720.41%90,104
Apr 24, 202514.7314.8914.6914.7414.660.20%115,900
Apr 23, 202514.9014.9014.5914.7114.63-0.20%58,100
Apr 22, 202514.8514.9614.7214.7414.66-0.14%125,600
Apr 21, 202514.8014.8814.6114.7614.68-0.07%98,500
Apr 17, 202514.8514.9514.7614.7714.690.07%118,225