TSX:CRT.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.93	17.93	17.65	17.77	-	-0.84%	-
Aug 24, 2026	17.81	17.96	17.75	17.92	17.92	0.17%	359,523
Aug 21, 2026	18.20	18.21	17.72	17.89	17.89	-2.08%	1,148,318
Aug 20, 2026	18.16	18.28	18.12	18.27	18.27	0.61%	237,971
Aug 19, 2026	18.10	18.29	18.06	18.16	18.16	1.00%	334,323
Aug 18, 2026	18.01	18.12	17.95	17.98	17.98	0.17%	415,533
Aug 17, 2026	18.03	18.03	17.85	17.95	17.95	-0.33%	322,271
Aug 14, 2026	17.96	18.13	17.91	18.01	18.01	0.56%	284,980
Aug 13, 2026	18.00	18.06	17.87	17.91	17.91	-0.11%	276,826
Aug 12, 2026	17.66	17.94	17.66	17.93	17.93	1.41%	474,093
Aug 11, 2026	17.69	17.73	17.39	17.68	17.68	0.06%	308,544
Aug 10, 2026	17.78	17.78	17.55	17.67	17.67	-1.17%	347,958
Aug 7, 2026	17.98	17.98	17.73	17.88	17.88	0.51%	375,048
Aug 6, 2026	18.33	18.33	17.70	17.79	17.79	-2.25%	372,299
Aug 5, 2026	18.22	18.26	18.14	18.20	18.20	0.17%	103,341
Aug 4, 2026	18.52	18.64	18.11	18.17	18.17	-2.52%	389,613
Jul 31, 2026	18.45	18.64	18.45	18.64	18.64	0.60%	161,264
Jul 30, 2026	18.79	18.89	18.49	18.61	18.53	-0.75%	289,399
Jul 29, 2026	18.82	18.82	18.67	18.75	18.67	-0.32%	132,235
Jul 28, 2026	18.76	18.95	18.75	18.81	18.73	0.37%	124,097
Jul 27, 2026	18.73	18.85	18.68	18.74	18.66	0.54%	97,753
Jul 24, 2026	18.56	18.68	18.45	18.64	18.56	0.98%	161,368
Jul 23, 2026	18.62	18.65	18.43	18.46	18.38	-1.39%	334,577
Jul 22, 2026	18.85	18.86	18.69	18.72	18.64	-0.32%	92,795
Jul 21, 2026	18.77	18.80	18.61	18.78	18.70	0.32%	86,634
Jul 20, 2026	18.79	18.82	18.67	18.72	18.64	-0.27%	104,888
Jul 17, 2026	18.69	18.94	18.63	18.77	18.69	0.43%	133,311
Jul 16, 2026	18.45	18.74	18.45	18.69	18.61	1.25%	221,271
Jul 15, 2026	18.51	18.61	18.38	18.46	18.38	-0.38%	159,336
Jul 14, 2026	18.55	18.66	18.47	18.53	18.45	-0.27%	104,094
Jul 13, 2026	18.50	18.65	18.48	18.58	18.50	0.76%	221,456
Jul 10, 2026	18.55	18.60	18.36	18.44	18.36	-0.11%	109,858
Jul 9, 2026	18.55	18.70	18.45	18.46	18.38	-0.43%	169,177
Jul 8, 2026	18.60	18.61	18.39	18.54	18.46	-0.54%	297,302
Jul 7, 2026	18.66	18.75	18.59	18.64	18.56	0.22%	251,373
Jul 6, 2026	18.56	18.63	18.47	18.60	18.52	0.22%	152,108
Jul 3, 2026	18.56	18.64	18.45	18.56	18.48	0.27%	84,527
Jul 2, 2026	18.24	18.64	17.95	18.51	18.43	2.04%	439,288
Jun 30, 2026	18.37	18.42	18.12	18.14	18.06	-0.54%	291,212
Jun 29, 2026	18.38	18.38	18.20	18.32	18.16	-0.33%	78,906
Jun 26, 2026	18.26	18.46	18.26	18.38	18.22	0.77%	102,688
Jun 25, 2026	18.11	18.32	18.05	18.24	18.08	0.72%	108,302
Jun 24, 2026	18.01	18.13	17.92	18.11	17.95	0.33%	146,139
Jun 23, 2026	18.04	18.20	18.04	18.05	17.89	0.33%	148,829
Jun 22, 2026	18.21	18.35	17.93	17.99	17.83	-1.48%	224,644
Jun 19, 2026	18.29	18.38	18.17	18.26	18.10	0.05%	279,635
Jun 18, 2026	18.25	18.32	18.01	18.25	18.09	0.33%	149,236
Jun 17, 2026	18.29	18.32	18.10	18.19	18.03	-0.66%	154,851
Jun 16, 2026	18.25	18.42	18.23	18.31	18.15	-	92,830
Jun 15, 2026	18.39	18.41	18.18	18.31	18.15	0.49%	171,136