TSX:CRT.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	15.76	15.76	15.67	15.71	15.71	0.06%	4,285
Jul 18, 2025	15.87	15.87	15.68	15.70	15.70	-1.07%	88,247
Jul 17, 2025	15.73	15.89	15.73	15.87	15.87	0.95%	140,900
Jul 16, 2025	15.75	15.85	15.70	15.72	15.72	-0.38%	104,523
Jul 15, 2025	15.90	15.91	15.71	15.78	15.78	-0.57%	130,500
Jul 14, 2025	15.89	15.94	15.82	15.87	15.87	0.38%	117,243
Jul 11, 2025	15.77	15.88	15.67	15.81	15.81	0.25%	87,500
Jul 10, 2025	15.77	15.95	15.70	15.77	15.77	-0.06%	114,644
Jul 9, 2025	15.68	15.83	15.61	15.78	15.78	0.57%	190,036
Jul 8, 2025	15.81	15.87	15.62	15.69	15.69	-1.07%	195,807
Jul 7, 2025	16.02	16.03	15.81	15.86	15.86	-0.63%	84,207
Jul 4, 2025	15.86	16.07	15.74	15.96	15.96	1.20%	217,300
Jul 3, 2025	15.89	15.93	15.73	15.77	15.77	-0.76%	186,034
Jul 2, 2025	15.84	15.98	15.84	15.89	15.89	0.06%	221,900
Jun 30, 2025	15.87	15.94	15.74	15.88	15.88	0.25%	100,729
Jun 27, 2025	15.72	15.97	15.72	15.84	15.76	0.51%	106,900
Jun 26, 2025	15.74	15.81	15.70	15.76	15.68	-0.19%	101,500
Jun 25, 2025	15.84	15.88	15.75	15.79	15.71	-0.82%	131,400
Jun 24, 2025	16.05	16.05	15.80	15.92	15.84	-0.25%	113,800
Jun 23, 2025	15.84	16.10	15.84	15.96	15.88	0.57%	149,443
Jun 20, 2025	15.86	15.97	15.80	15.87	15.79	-0.19%	196,628
Jun 19, 2025	15.83	15.91	15.83	15.90	15.82	0.25%	32,000
Jun 18, 2025	15.82	15.98	15.82	15.86	15.78	0.32%	94,600
Jun 17, 2025	16.00	16.00	15.72	15.81	15.73	-1.00%	124,635
Jun 16, 2025	16.11	16.17	15.94	15.97	15.89	-0.19%	111,700
Jun 13, 2025	16.23	16.23	15.98	16.00	15.92	-1.30%	98,121
Jun 12, 2025	16.14	16.29	16.00	16.21	16.13	0.62%	384,524
Jun 11, 2025	16.17	16.27	16.08	16.11	16.03	-0.43%	148,238
Jun 10, 2025	16.34	16.48	16.11	16.18	16.10	-0.98%	321,249
Jun 9, 2025	16.16	16.40	16.16	16.34	16.26	1.11%	93,216
Jun 6, 2025	16.24	16.28	16.06	16.16	16.08	-0.80%	111,914
Jun 5, 2025	16.04	16.31	15.78	16.29	16.21	1.81%	148,900
Jun 4, 2025	15.84	16.06	15.78	16.00	15.92	0.82%	190,600
Jun 3, 2025	15.93	15.95	15.73	15.87	15.79	-0.13%	134,300
Jun 2, 2025	15.85	15.99	15.82	15.89	15.81	-0.13%	84,600
May 30, 2025	15.97	15.97	15.75	15.91	15.91	0.44%	189,145
May 29, 2025	15.81	15.97	15.75	15.84	15.76	0.64%	113,626
May 28, 2025	15.84	15.84	15.63	15.74	15.66	-0.06%	108,800
May 27, 2025	15.61	15.83	15.61	15.75	15.67	1.48%	202,200
May 26, 2025	15.55	15.61	15.51	15.52	15.44	0.52%	48,300
May 23, 2025	15.39	15.51	15.32	15.44	15.36	0.32%	54,800
May 22, 2025	15.42	15.42	15.25	15.39	15.32	0.07%	62,311
May 21, 2025	15.50	15.50	15.17	15.38	15.31	-0.45%	189,638
May 20, 2025	15.41	15.69	15.41	15.45	15.37	-0.39%	85,000
May 16, 2025	15.36	15.61	15.32	15.51	15.43	1.44%	171,951
May 15, 2025	15.29	15.38	15.23	15.29	15.22	0.66%	113,003
May 14, 2025	15.20	15.30	14.97	15.19	15.12	0.73%	122,363
May 13, 2025	15.31	15.37	15.07	15.08	15.01	-1.76%	127,300
May 12, 2025	15.31	15.38	15.25	15.35	15.28	0.46%	156,700
May 9, 2025	15.31	15.31	15.19	15.28	15.21	-0.07%	190,300