Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.85
-0.08 (-0.50%)
At close: Dec 5, 2025

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9216.0815.8015.8515.85-0.50%145,021
Dec 4, 202516.0316.1015.9215.9315.93-0.62%77,671
Dec 3, 202516.0516.1915.9816.0316.03-0.06%142,379
Dec 2, 202516.1016.1015.9816.0416.04-0.37%131,167
Dec 1, 202516.3016.3016.1016.1016.10-1.04%110,902
Nov 28, 202516.3216.3216.1516.2716.27-0.06%87,440
Nov 27, 202516.1516.3416.1516.2816.200.68%52,244
Nov 26, 202516.2116.2716.1716.1716.09-0.31%114,590
Nov 25, 202516.2516.3916.2216.2216.14-0.25%166,757
Nov 24, 202516.3416.4016.1916.2616.18-0.43%186,031
Nov 21, 202516.0316.3616.0316.3316.251.49%101,472
Nov 20, 202516.1816.2516.0416.0916.01-0.43%114,786
Nov 19, 202516.2916.3216.1216.1616.08-0.80%283,831
Nov 18, 202516.1416.3016.1416.2916.210.80%94,282
Nov 17, 202516.0616.3116.0116.1616.080.75%183,148
Nov 14, 202515.8616.1115.7716.0415.960.69%142,673
Nov 13, 202516.0516.0815.9015.9315.85-0.81%116,260
Nov 12, 202516.1416.2016.0416.0615.98-0.25%96,526
Nov 11, 202516.0616.1416.0516.1016.020.31%93,197
Nov 10, 202515.9216.1115.9216.0515.970.50%125,813
Nov 7, 202515.9015.9915.8015.9715.89-71,928
Nov 6, 202515.8516.1115.8515.9715.890.76%195,139
Nov 5, 202515.8015.9815.6615.8515.770.32%398,175
Nov 4, 202516.1616.1715.6715.8015.72-2.23%417,291
Nov 3, 202516.3716.4716.0816.1616.08-0.92%148,740
Oct 31, 202516.0616.3516.0616.3116.230.62%133,254
Oct 30, 202516.2316.2716.1116.2116.05-116,721
Oct 29, 202516.3616.3916.1416.2116.05-1.04%179,354
Oct 28, 202516.6916.7016.3816.3816.22-2.03%152,217
Oct 27, 202516.8016.8316.6916.7216.56-118,307
Oct 24, 202516.7016.8216.6816.7216.56-0.18%63,861
Oct 23, 202516.7616.8116.6616.7516.59-127,749
Oct 22, 202516.6716.8116.6716.7516.590.66%176,384
Oct 21, 202516.6416.7116.5316.6416.480.24%136,581
Oct 20, 202516.6116.6116.5016.6016.440.73%86,514
Oct 17, 202516.3616.5016.2816.4816.320.92%151,226
Oct 16, 202516.3516.4516.3216.3316.170.37%97,121
Oct 15, 202516.3316.4116.2716.2716.110.31%92,077
Oct 14, 202516.2416.3516.2216.2216.06-0.31%124,335
Oct 10, 202516.1516.2916.0816.2716.110.87%104,495
Oct 9, 202516.0616.2116.0616.1315.97-0.06%109,635
Oct 8, 202516.1616.2116.0616.1415.98-0.31%163,365
Oct 7, 202516.3316.3516.1816.1916.03-1.28%135,902
Oct 6, 202516.5216.5216.3716.4016.24-0.73%142,449
Oct 3, 202516.3916.5416.3816.5216.361.04%197,643
Oct 2, 202516.3616.4016.2516.3516.190.25%127,856
Oct 1, 202516.2616.4016.2616.3116.150.55%151,202
Sep 30, 202516.1816.2616.0016.2216.060.25%177,899
Sep 29, 202516.1416.2116.0816.1816.020.12%82,486
Sep 26, 202516.0716.3116.0416.1615.920.69%177,198