Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.39
-0.05 (-0.29%)
May 15, 2026, 9:55 AM EST

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.5917.6317.4317.4417.44-0.11%237,909
May 13, 202617.6217.7017.4617.4617.46-0.46%314,500
May 12, 202617.7017.7517.4917.5417.54-0.34%287,800
May 11, 202617.5817.7917.5217.6017.600.17%154,114
May 8, 202617.6017.6917.5017.5717.570.11%175,223
May 7, 202617.6517.7317.4817.5517.55-0.28%487,024
May 6, 202617.5017.6317.5017.6017.600.74%172,639
May 5, 202617.5217.6617.4617.4717.47-0.06%176,000
May 4, 202617.4617.7317.4617.4817.48-0.17%160,045
May 1, 202617.5817.6217.4317.5117.51-0.06%121,700
Apr 30, 202617.6017.6617.4617.5217.520.06%161,410
Apr 29, 202617.6317.6717.4717.5117.43-1.02%97,547
Apr 28, 202617.6417.7617.5317.6917.611.03%123,900
Apr 27, 202617.5917.7417.5117.5117.43-0.40%191,900
Apr 24, 202617.5617.7017.5017.5817.50-0.17%113,100
Apr 23, 202617.4717.7517.4517.6117.530.80%136,300
Apr 22, 202617.5017.5517.3717.4717.390.52%141,000
Apr 21, 202617.7317.8217.3817.3817.30-1.64%89,022
Apr 20, 202617.7517.8217.5717.6717.59-0.95%137,900
Apr 17, 202617.7917.9417.7617.8417.760.51%85,033
Apr 16, 202617.6517.9717.6117.7517.670.85%308,200
Apr 15, 202617.5217.6417.5017.6017.520.46%98,144
Apr 14, 202617.3117.5917.3117.5217.440.98%126,731
Apr 13, 202617.2417.3817.1117.3517.270.58%88,319
Apr 10, 202617.1517.3517.1117.2517.170.70%130,521
Apr 9, 202617.3117.4317.1317.1317.05-1.10%166,416
Apr 8, 202617.3917.4817.2717.3217.241.11%218,804
Apr 7, 202617.0917.2517.0917.1317.05-0.29%135,400
Apr 6, 202617.0717.3317.0717.1817.100.53%116,600
Apr 2, 202616.8417.2016.8317.0917.010.71%185,449
Apr 1, 202616.5117.0116.4316.9716.972.60%221,100
Mar 31, 202616.4116.6216.4116.5416.540.92%214,007
Mar 30, 202616.4516.6216.3616.3916.24-0.49%157,135
Mar 27, 202616.3516.4716.2716.4716.320.61%147,834
Mar 26, 202616.4016.6016.3716.3716.22-0.73%137,148
Mar 25, 202616.4416.6516.4116.4916.340.61%176,523
Mar 24, 202616.3716.5316.2516.3916.240.18%179,500
Mar 23, 202616.3316.5516.3016.3616.210.74%278,400
Mar 20, 202616.5416.5416.1916.2416.09-1.81%1,170,433
Mar 19, 202616.7416.7416.4516.5416.39-1.19%290,600
Mar 18, 202616.8317.0116.5016.7416.59-1.36%373,500
Mar 17, 202616.9717.1316.9216.9716.81-0.12%121,928
Mar 16, 202616.7517.0316.7516.9916.831.43%232,523
Mar 13, 202616.7316.8616.6116.7516.600.96%127,500
Mar 12, 202616.7216.8316.5816.5916.44-0.96%193,800
Mar 11, 202616.7216.8216.5716.7516.60-0.24%83,400
Mar 10, 202616.8417.0516.7216.7916.64-0.47%180,800
Mar 9, 202616.6616.9416.0716.8716.72-0.12%347,800
Mar 6, 202617.1217.1216.8816.8916.74-1.80%147,316
Mar 5, 202617.2117.2617.1317.2017.04-0.69%111,346