CT Real Estate Investment Trust (TSX:CRT.UN)
Canada
· Delayed Price · Currency is CAD 15.87
-0.02 (-0.13%)
Jun 3, 2025, 4:00 PM EDT
TSX:CRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 15.93 | 15.95 | 15.73 | 15.87 | 15.87 | -0.13% | 133,667 |
| Jun 2, 2025 | 15.85 | 15.99 | 15.82 | 15.89 | 15.89 | -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 |
| May 8, 2025 | 15.32 | 15.40 | 15.25 | 15.29 | 15.22 | -0.33% | 209,503 |
| May 7, 2025 | 15.27 | 15.36 | 15.18 | 15.34 | 15.27 | 1.05% | 117,500 |
| May 6, 2025 | 14.94 | 15.40 | 14.94 | 15.18 | 15.11 | 2.15% | 215,800 |
| May 5, 2025 | 14.91 | 14.94 | 14.76 | 14.86 | 14.79 | -0.80% | 64,808 |
| May 2, 2025 | 14.95 | 15.02 | 14.83 | 14.98 | 14.91 | 0.67% | 94,946 |
| May 1, 2025 | 14.86 | 14.97 | 14.75 | 14.88 | 14.81 | 0.20% | 140,400 |
| Apr 30, 2025 | 14.67 | 14.87 | 14.60 | 14.85 | 14.85 | 0.47% | 106,900 |
| Apr 29, 2025 | 14.72 | 14.84 | 14.63 | 14.78 | 14.70 | 0.27% | 60,708 |
| Apr 28, 2025 | 14.83 | 14.83 | 14.60 | 14.74 | 14.66 | -0.41% | 50,133 |
| Apr 25, 2025 | 14.70 | 14.85 | 14.59 | 14.80 | 14.72 | 0.41% | 90,104 |
| Apr 24, 2025 | 14.73 | 14.89 | 14.69 | 14.74 | 14.66 | 0.20% | 115,900 |
| Apr 23, 2025 | 14.90 | 14.90 | 14.59 | 14.71 | 14.63 | -0.20% | 58,100 |
| Apr 22, 2025 | 14.85 | 14.96 | 14.72 | 14.74 | 14.66 | -0.14% | 125,600 |
| Apr 21, 2025 | 14.80 | 14.88 | 14.61 | 14.76 | 14.68 | -0.07% | 98,500 |
| Apr 17, 2025 | 14.85 | 14.95 | 14.76 | 14.77 | 14.69 | 0.07% | 118,225 |
| Apr 16, 2025 | 14.52 | 14.88 | 14.52 | 14.76 | 14.68 | 1.86% | 134,004 |
| Apr 15, 2025 | 14.41 | 14.65 | 14.41 | 14.49 | 14.41 | 0.49% | 123,827 |
| Apr 14, 2025 | 14.20 | 14.57 | 14.19 | 14.42 | 14.34 | 2.56% | 200,047 |
| Apr 11, 2025 | 13.89 | 14.27 | 13.89 | 14.06 | 13.99 | 0.50% | 197,942 |
| Apr 10, 2025 | 14.36 | 14.36 | 13.83 | 13.99 | 13.92 | -2.98% | 178,415 |
| Apr 9, 2025 | 13.82 | 14.51 | 13.42 | 14.42 | 14.34 | 3.30% | 656,187 |
| Apr 8, 2025 | 14.31 | 14.49 | 13.85 | 13.96 | 13.89 | -1.34% | 225,037 |
| Apr 7, 2025 | 14.15 | 14.37 | 13.81 | 14.15 | 14.08 | -2.35% | 348,723 |
| Apr 4, 2025 | 14.61 | 14.86 | 14.39 | 14.49 | 14.41 | -1.36% | 539,500 |
| Apr 3, 2025 | 14.69 | 14.87 | 14.56 | 14.69 | 14.61 | -0.27% | 162,010 |
| Apr 2, 2025 | 14.71 | 14.86 | 14.62 | 14.73 | 14.65 | -0.81% | 101,174 |
| Apr 1, 2025 | 14.54 | 14.85 | 14.49 | 14.85 | 14.77 | 2.34% | 134,800 |
| Mar 31, 2025 | 14.37 | 14.57 | 14.37 | 14.51 | 14.43 | 0.42% | 232,338 |
| Mar 28, 2025 | 14.48 | 14.51 | 14.38 | 14.45 | 14.37 | - | 160,200 |
| Mar 27, 2025 | 14.37 | 14.57 | 14.37 | 14.45 | 14.37 | 0.21% | 62,500 |
| Mar 26, 2025 | 14.49 | 14.59 | 14.35 | 14.42 | 14.34 | -0.48% | 114,845 |
| Mar 25, 2025 | 14.65 | 14.73 | 14.47 | 14.49 | 14.41 | -0.69% | 118,830 |
| Mar 24, 2025 | 14.79 | 14.85 | 14.59 | 14.59 | 14.51 | -1.08% | 427,000 |