Skip to main content
logo
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.16
+0.29 (1.72%)
Oct 2, 2026, 4:00 PM EST

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.1917.2517.0217.1617.161.72%270,154
Oct 1, 202617.0417.0416.7016.8716.87-0.53%166,014
Sep 30, 202616.9817.0316.8916.9616.96-0.18%150,532
Sep 29, 202617.0217.0416.8816.9916.990.37%171,822
Sep 28, 202616.9417.0816.8817.0116.930.71%157,426
Sep 25, 202616.7216.9116.6416.8916.810.90%154,400
Sep 24, 202616.8916.9016.6616.7416.66-1.12%210,069
Sep 23, 202616.8717.0316.7816.9316.850.30%254,546
Sep 22, 202616.8816.9716.8316.8816.800.18%189,899
Sep 21, 202616.8316.8516.7416.8516.770.12%146,254
Sep 18, 202616.8316.8716.7416.8316.750.06%275,001
Sep 17, 202616.8616.9316.7616.8216.740.48%116,170
Sep 16, 202616.8216.9816.6816.7416.66-0.48%214,019
Sep 15, 202616.9517.0016.6916.8216.74-0.47%204,244
Sep 14, 202616.8116.9216.7316.9016.820.66%216,076
Sep 11, 202616.7717.0016.7516.7916.710.30%248,471
Sep 10, 202616.9517.0016.6116.7416.66-1.36%185,818
Sep 9, 202617.0017.0416.8816.9716.890.12%150,052
Sep 8, 202617.1317.1916.9216.9516.87-1.22%287,549
Sep 4, 202617.1517.2417.0817.1617.08-0.29%89,036
Sep 3, 202617.1117.2117.0817.2117.130.70%232,563
Sep 2, 202616.9017.1716.8017.0917.011.00%540,203
Sep 1, 202617.1617.1916.8216.9216.84-1.86%307,550
Aug 31, 202617.2617.3017.1017.2417.16-0.45%493,235
Aug 28, 202617.5517.5517.3317.4017.23-0.68%186,915
Aug 27, 202617.5617.5617.2917.5217.35-0.28%230,607
Aug 26, 202617.8017.8117.5417.5717.40-1.13%294,263
Aug 25, 202617.9317.9317.6517.7717.60-0.84%200,610
Aug 24, 202617.8117.9617.7517.9217.750.17%359,523
Aug 21, 202618.2018.2117.7217.8917.72-2.08%1,148,318
Aug 20, 202618.1618.2818.1218.2718.100.61%237,943
Aug 19, 202618.1018.2918.0618.1617.991.00%334,323
Aug 18, 202618.0118.1217.9517.9817.810.17%415,509
Aug 17, 202618.0318.0317.8517.9517.78-0.33%322,271
Aug 14, 202617.9618.1317.9118.0117.840.56%284,938
Aug 13, 202618.0018.0617.8717.9117.74-0.11%276,826
Aug 12, 202617.6617.9417.6617.9317.761.41%474,093
Aug 11, 202617.6917.7317.3917.6817.510.06%308,544
Aug 10, 202617.7817.7817.5517.6717.50-1.17%347,941
Aug 7, 202617.9817.9817.7317.8817.710.51%375,048
Aug 6, 202618.3318.3317.7017.7917.62-2.25%372,276
Aug 5, 202618.2218.2618.1418.2018.030.17%103,341
Aug 4, 202618.5218.6418.1118.1718.00-2.52%389,505
Jul 31, 202618.4518.6418.4518.6418.460.60%161,264
Jul 30, 202618.7918.8918.4918.6118.35-0.75%289,251
Jul 29, 202618.8218.8218.6718.7518.49-0.32%132,235
Jul 28, 202618.7618.9518.7518.8118.550.37%124,097
Jul 27, 202618.7318.8518.6818.7418.480.54%97,753
Jul 24, 202618.5618.6818.4518.6418.380.98%161,368
Jul 23, 202618.6218.6518.4318.4618.20-1.39%334,577