CT Real Estate Investment Trust (TSX:CRT.UN)
Canada
· Delayed Price · Currency is CAD 14.74
-0.06 (-0.41%)
Apr 28, 2025, 4:00 PM EDT
TSX:CRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.83 | 14.83 | 14.60 | 14.74 | 14.74 | -0.41% | 50,133 |
| Apr 25, 2025 | 14.70 | 14.85 | 14.59 | 14.80 | 14.80 | 0.41% | 90,104 |
| Apr 24, 2025 | 14.73 | 14.89 | 14.69 | 14.74 | 14.74 | 0.20% | 115,900 |
| Apr 23, 2025 | 14.90 | 14.90 | 14.59 | 14.71 | 14.71 | -0.20% | 58,100 |
| Apr 22, 2025 | 14.85 | 14.96 | 14.72 | 14.74 | 14.74 | -0.14% | 125,600 |
| Apr 21, 2025 | 14.80 | 14.88 | 14.61 | 14.76 | 14.76 | -0.07% | 98,500 |
| Apr 17, 2025 | 14.85 | 14.95 | 14.76 | 14.77 | 14.77 | 0.07% | 118,225 |
| Apr 16, 2025 | 14.52 | 14.88 | 14.52 | 14.76 | 14.76 | 1.86% | 134,004 |
| Apr 15, 2025 | 14.41 | 14.65 | 14.41 | 14.49 | 14.49 | 0.49% | 123,827 |
| Apr 14, 2025 | 14.20 | 14.57 | 14.19 | 14.42 | 14.42 | 2.56% | 200,047 |
| Apr 11, 2025 | 13.89 | 14.27 | 13.89 | 14.06 | 14.06 | 0.50% | 197,942 |
| Apr 10, 2025 | 14.36 | 14.36 | 13.83 | 13.99 | 13.99 | -2.98% | 178,415 |
| Apr 9, 2025 | 13.82 | 14.51 | 13.42 | 14.42 | 14.42 | 3.30% | 656,187 |
| Apr 8, 2025 | 14.31 | 14.49 | 13.85 | 13.96 | 13.96 | -1.34% | 225,037 |
| Apr 7, 2025 | 14.15 | 14.37 | 13.81 | 14.15 | 14.15 | -2.35% | 348,723 |
| Apr 4, 2025 | 14.61 | 14.86 | 14.39 | 14.49 | 14.49 | -1.36% | 539,500 |
| Apr 3, 2025 | 14.69 | 14.87 | 14.56 | 14.69 | 14.69 | -0.27% | 162,010 |
| Apr 2, 2025 | 14.71 | 14.86 | 14.62 | 14.73 | 14.73 | -0.81% | 101,174 |
| Apr 1, 2025 | 14.54 | 14.85 | 14.49 | 14.85 | 14.85 | 2.34% | 134,800 |
| Mar 31, 2025 | 14.37 | 14.57 | 14.37 | 14.51 | 14.51 | 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 |
| Mar 21, 2025 | 14.62 | 14.78 | 14.43 | 14.75 | 14.67 | 0.89% | 403,800 |
| Mar 20, 2025 | 14.50 | 14.68 | 14.45 | 14.62 | 14.54 | 0.55% | 92,937 |
| Mar 19, 2025 | 14.51 | 14.67 | 14.51 | 14.54 | 14.46 | 0.28% | 79,200 |
| Mar 18, 2025 | 14.57 | 14.63 | 14.39 | 14.50 | 14.42 | -0.55% | 88,447 |
| Mar 17, 2025 | 14.36 | 14.66 | 14.36 | 14.58 | 14.50 | 1.46% | 84,210 |
| Mar 14, 2025 | 14.39 | 14.48 | 14.27 | 14.37 | 14.29 | 0.14% | 99,800 |
| Mar 13, 2025 | 14.63 | 14.73 | 14.34 | 14.35 | 14.27 | -1.85% | 148,905 |
| Mar 12, 2025 | 14.47 | 14.69 | 14.40 | 14.62 | 14.54 | 0.90% | 154,147 |
| Mar 11, 2025 | 14.66 | 14.66 | 14.25 | 14.49 | 14.41 | -0.75% | 136,616 |
| Mar 10, 2025 | 14.85 | 14.88 | 14.57 | 14.60 | 14.52 | -1.55% | 104,500 |
| Mar 7, 2025 | 14.81 | 14.96 | 14.68 | 14.83 | 14.75 | 0.75% | 142,742 |
| Mar 6, 2025 | 14.86 | 14.87 | 14.71 | 14.72 | 14.64 | -1.14% | 121,600 |
| Mar 5, 2025 | 14.81 | 14.95 | 14.76 | 14.89 | 14.81 | 0.13% | 131,724 |
| Mar 4, 2025 | 14.66 | 14.98 | 14.48 | 14.87 | 14.79 | 0.61% | 154,600 |
| Mar 3, 2025 | 14.59 | 14.84 | 14.58 | 14.78 | 14.70 | 1.16% | 141,743 |
| Feb 28, 2025 | 14.71 | 14.71 | 14.50 | 14.61 | 14.53 | -0.34% | 127,716 |
| Feb 27, 2025 | 14.84 | 14.88 | 14.63 | 14.66 | 14.51 | -1.08% | 129,900 |
| Feb 26, 2025 | 14.81 | 14.97 | 14.78 | 14.82 | 14.66 | 0.07% | 137,800 |
| Feb 25, 2025 | 14.56 | 14.94 | 14.56 | 14.81 | 14.65 | 1.44% | 193,000 |
| Feb 24, 2025 | 14.53 | 14.67 | 14.41 | 14.60 | 14.45 | 0.41% | 133,800 |
| Feb 21, 2025 | 14.75 | 14.81 | 14.45 | 14.54 | 14.39 | -1.36% | 130,537 |
| Feb 20, 2025 | 14.62 | 14.86 | 14.62 | 14.74 | 14.58 | 0.48% | 110,000 |
| Feb 19, 2025 | 14.70 | 14.72 | 14.53 | 14.67 | 14.51 | 0.20% | 116,100 |
| Feb 18, 2025 | 14.51 | 14.78 | 14.51 | 14.64 | 14.49 | 0.34% | 172,400 |
| Feb 14, 2025 | 14.79 | 14.95 | 14.57 | 14.59 | 14.44 | -1.22% | 260,605 |