Skip to main content
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.28
+0.11 (0.61%)
Nov 13, 2026, 4:00 PM EST

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202618.2218.5218.2118.2818.280.61%158,208
Nov 12, 202618.3518.4218.1418.1718.17-0.55%263,721
Nov 11, 202618.4918.4918.2018.2718.27-0.98%123,838
Nov 10, 202618.1518.5518.0618.4518.452.33%392,764
Nov 9, 202618.1418.2918.0218.0318.03-0.39%193,036
Nov 6, 202618.0318.1817.9418.1018.100.11%139,227
Nov 5, 202618.0118.1217.8718.0818.080.61%258,024
Nov 4, 202617.7718.0217.6417.9717.972.04%268,744
Nov 3, 202617.4317.6317.4017.6117.610.57%210,194
Nov 2, 202617.3817.6017.3817.5117.510.69%170,127
Oct 30, 202617.5117.5717.3717.3917.39-0.28%249,262
Oct 29, 202617.4517.5917.3417.5217.440.81%137,150
Oct 28, 202617.4417.6417.2717.3817.30-0.40%197,162
Oct 27, 202617.4717.6117.4317.4517.37-0.11%115,511
Oct 26, 202617.5817.6617.4117.4717.39-0.57%78,075
Oct 23, 202617.9217.9217.4817.5717.49-2.23%130,884
Oct 22, 202617.7717.9817.7717.9717.891.07%192,325
Oct 21, 202617.8117.9217.6917.7817.700.91%210,087
Oct 20, 202617.3417.6417.3417.6217.541.61%211,080
Oct 19, 202617.5117.5817.3117.3417.26-1.08%156,098
Oct 16, 202617.4617.6117.4517.5317.450.69%116,914
Oct 15, 202617.2817.5517.2817.4117.331.22%321,619
Oct 14, 202617.1517.3017.1017.2017.120.64%140,791
Oct 13, 202617.2917.3117.0217.0917.01-0.47%298,571
Oct 9, 202617.0517.1917.0017.1717.091.00%227,729
Oct 8, 202616.9317.0916.8617.0016.92-0.06%197,250
Oct 7, 202616.9217.0616.8817.0116.930.29%133,442
Oct 6, 202616.8517.0316.8116.9616.880.65%174,568
Oct 5, 202617.1517.2416.7316.8516.77-1.81%212,222
Oct 2, 202617.1917.2517.0217.1617.081.72%270,112
Oct 1, 202617.0417.0416.7016.8716.79-0.53%166,014
Sep 30, 202616.9817.0316.8916.9616.88-0.18%150,514
Sep 29, 202617.0217.0416.8816.9916.910.37%171,822
Sep 28, 202616.9417.0816.8817.0116.850.71%157,426
Sep 25, 202616.7216.9116.6416.8916.730.90%154,400
Sep 24, 202616.8916.9016.6616.7416.58-1.12%210,069
Sep 23, 202616.8717.0316.7816.9316.770.30%254,546
Sep 22, 202616.8816.9716.8316.8816.720.18%189,899
Sep 21, 202616.8316.8516.7416.8516.690.12%146,254
Sep 18, 202616.8316.8716.7416.8316.670.06%275,001
Sep 17, 202616.8616.9316.7616.8216.660.48%116,170
Sep 16, 202616.8216.9816.6816.7416.58-0.48%214,019
Sep 15, 202616.9517.0016.6916.8216.66-0.47%204,244
Sep 14, 202616.8116.9216.7316.9016.740.66%216,076
Sep 11, 202616.7717.0016.7516.7916.630.30%248,471
Sep 10, 202616.9517.0016.6116.7416.58-1.36%185,818
Sep 9, 202617.0017.0416.8816.9716.810.12%150,052
Sep 8, 202617.1317.1916.9216.9516.79-1.22%287,549
Sep 4, 202617.1517.2417.0817.1617.00-0.29%89,036
Sep 3, 202617.1117.2117.0817.2117.050.70%232,563