Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.24
+0.13 (0.72%)
At close: Jun 25, 2026

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202618.1118.3218.0518.2418.240.72%108,302
Jun 24, 202618.0118.1317.9218.1118.110.33%146,139
Jun 23, 202618.0418.2018.0418.0518.050.33%148,841
Jun 22, 202618.2118.3517.9317.9917.99-1.48%224,644
Jun 19, 202618.2918.3818.1718.2618.260.05%279,635
Jun 18, 202618.2518.3218.0118.2518.250.33%149,236
Jun 17, 202618.2918.3218.1018.1918.19-0.66%154,878
Jun 16, 202618.2518.4218.2318.3118.31-92,830
Jun 15, 202618.3918.4118.1818.3118.310.49%171,175
Jun 12, 202617.9918.3217.9718.2218.221.62%178,933
Jun 11, 202617.9318.0217.8517.9317.930.22%102,575
Jun 10, 202618.0018.0417.8417.8917.89-0.11%82,308
Jun 9, 202617.7718.0917.6917.9117.910.96%473,917
Jun 8, 202617.7317.8917.6317.7417.74-0.11%310,624
Jun 5, 202617.6917.8417.6517.7617.760.40%152,802
Jun 4, 202617.7517.7617.5817.6917.69-0.11%108,913
Jun 3, 202617.6917.8617.6717.7117.710.11%171,216
Jun 2, 202617.4917.8317.4217.6917.690.91%307,057
Jun 1, 202617.6417.6717.4517.5317.53-0.79%267,967
May 29, 202617.7417.8517.6317.6717.67-0.46%343,101
May 28, 202617.7517.9817.7017.8317.750.17%178,490
May 27, 202617.8417.9517.7217.8017.72-0.22%222,333
May 26, 202617.8217.8817.7117.8417.76-0.22%158,170
May 25, 202618.0018.0617.8817.8817.80-0.50%115,072
May 22, 202618.0018.0517.8317.9717.890.28%260,606
May 21, 202617.8717.9817.7917.9217.840.06%143,782
May 20, 202617.5317.9317.5317.9117.832.17%252,090
May 19, 202617.5917.8017.5117.5317.450.11%257,964
May 15, 202617.5117.5117.3317.5117.430.40%205,090
May 14, 202617.5917.6317.4317.4417.36-0.11%237,909
May 13, 202617.6217.7017.4617.4617.38-0.46%314,487
May 12, 202617.7017.7517.4917.5417.46-0.34%287,788
May 11, 202617.5817.7917.5217.6017.520.17%154,114
May 8, 202617.6017.6917.5017.5717.490.11%175,223
May 7, 202617.6517.7317.4817.5517.47-0.28%487,024
May 6, 202617.5017.6317.5017.6017.520.74%172,639
May 5, 202617.5217.6617.4617.4717.39-0.06%175,978
May 4, 202617.4617.7317.4617.4817.40-0.17%160,045
May 1, 202617.5817.6217.4317.5117.43-0.06%121,689
Apr 30, 202617.6017.6617.4617.5217.440.51%161,410
Apr 29, 202617.6317.6717.4717.5117.35-1.02%97,547
Apr 28, 202617.6417.7617.5317.6917.531.03%123,898
Apr 27, 202617.5917.7417.5117.5117.35-0.40%191,873
Apr 24, 202617.5617.7017.5017.5817.42-0.17%113,079
Apr 23, 202617.4717.7517.4517.6117.450.80%136,268
Apr 22, 202617.5017.5517.3717.4717.310.52%140,989
Apr 21, 202617.7317.8217.3817.3817.22-1.64%89,022
Apr 20, 202617.7517.8217.5717.6717.51-0.95%137,893
Apr 17, 202617.7917.9417.7617.8417.680.51%85,033
Apr 16, 202617.6517.9717.6117.7517.590.85%308,182