Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.69
-0.02 (-0.11%)
At close: Jun 4, 2026

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202617.5217.6417.5017.6017.440.46%98,144
Apr 14, 202617.3117.5917.3117.5217.360.98%126,731
Apr 13, 202617.2417.3817.1117.3517.200.58%88,319
Apr 10, 202617.1517.3517.1117.2517.100.70%130,521
Apr 9, 202617.3117.4317.1317.1316.98-1.10%166,416
Apr 8, 202617.3917.4817.2717.3217.171.11%218,804
Apr 7, 202617.0917.2517.0917.1316.98-0.29%135,350
Apr 6, 202617.0717.3317.0717.1817.030.53%116,594
Apr 2, 202616.8417.2016.8317.0916.940.71%185,449
Apr 1, 202616.5117.0116.4316.9716.822.60%221,089
Mar 31, 202616.4116.6216.4116.5416.391.40%214,007
Mar 30, 202616.4516.6216.3616.3916.17-0.49%157,135
Mar 27, 202616.3516.4716.2716.4716.240.61%147,834
Mar 26, 202616.4016.6016.3716.3716.15-0.73%137,148
Mar 25, 202616.4416.6516.4116.4916.260.61%176,523