TSX:CRT.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.81	16.92	16.73	16.90	-	0.66%	210,479
Sep 11, 2026	16.77	17.00	16.75	16.79	16.79	0.30%	248,471
Sep 10, 2026	16.95	17.00	16.61	16.74	16.74	-1.36%	182,194
Sep 9, 2026	17.00	17.04	16.88	16.97	16.97	0.12%	145,648
Sep 8, 2026	17.13	17.19	16.92	16.95	16.95	-1.22%	287,608
Sep 4, 2026	17.15	17.24	17.08	17.16	17.16	-0.29%	89,036
Sep 3, 2026	17.11	17.21	17.08	17.21	17.21	0.70%	232,653
Sep 2, 2026	16.90	17.17	16.80	17.09	17.09	1.00%	540,203
Sep 1, 2026	17.16	17.19	16.82	16.92	16.92	-1.86%	307,613
Aug 31, 2026	17.26	17.30	17.10	17.24	17.24	-0.45%	493,235
Aug 28, 2026	17.55	17.55	17.33	17.40	17.32	-0.68%	186,915
Aug 27, 2026	17.56	17.56	17.29	17.52	17.44	-0.28%	230,607
Aug 26, 2026	17.80	17.81	17.54	17.57	17.49	-1.13%	294,263
Aug 25, 2026	17.93	17.93	17.65	17.77	17.69	-0.84%	200,610
Aug 24, 2026	17.81	17.96	17.75	17.92	17.84	0.17%	359,523
Aug 21, 2026	18.20	18.21	17.72	17.89	17.81	-2.08%	1,148,318
Aug 20, 2026	18.16	18.28	18.12	18.27	18.18	0.61%	237,943
Aug 19, 2026	18.10	18.29	18.06	18.16	18.07	1.00%	334,323
Aug 18, 2026	18.01	18.12	17.95	17.98	17.90	0.17%	415,509
Aug 17, 2026	18.03	18.03	17.85	17.95	17.87	-0.33%	322,271
Aug 14, 2026	17.96	18.13	17.91	18.01	17.93	0.56%	284,938
Aug 13, 2026	18.00	18.06	17.87	17.91	17.83	-0.11%	276,826
Aug 12, 2026	17.66	17.94	17.66	17.93	17.85	1.41%	474,093
Aug 11, 2026	17.69	17.73	17.39	17.68	17.60	0.06%	308,544
Aug 10, 2026	17.78	17.78	17.55	17.67	17.59	-1.17%	347,941
Aug 7, 2026	17.98	17.98	17.73	17.88	17.80	0.51%	375,048
Aug 6, 2026	18.33	18.33	17.70	17.79	17.71	-2.25%	372,276
Aug 5, 2026	18.22	18.26	18.14	18.20	18.11	0.17%	103,341
Aug 4, 2026	18.52	18.64	18.11	18.17	18.08	-2.52%	389,505
Jul 31, 2026	18.45	18.64	18.45	18.64	18.55	0.60%	161,264
Jul 30, 2026	18.79	18.89	18.49	18.61	18.44	-0.75%	289,251
Jul 29, 2026	18.82	18.82	18.67	18.75	18.58	-0.32%	132,235
Jul 28, 2026	18.76	18.95	18.75	18.81	18.64	0.37%	124,097
Jul 27, 2026	18.73	18.85	18.68	18.74	18.57	0.54%	97,753
Jul 24, 2026	18.56	18.68	18.45	18.64	18.47	0.98%	161,368
Jul 23, 2026	18.62	18.65	18.43	18.46	18.29	-1.39%	334,577
Jul 22, 2026	18.85	18.86	18.69	18.72	18.55	-0.32%	92,795
Jul 21, 2026	18.77	18.80	18.61	18.78	18.61	0.32%	86,634
Jul 20, 2026	18.79	18.82	18.67	18.72	18.55	-0.27%	104,888
Jul 17, 2026	18.69	18.94	18.63	18.77	18.60	0.43%	133,311
Jul 16, 2026	18.45	18.74	18.45	18.69	18.52	1.25%	221,271
Jul 15, 2026	18.51	18.61	18.38	18.46	18.29	-0.38%	159,336
Jul 14, 2026	18.55	18.66	18.47	18.53	18.36	-0.27%	104,094
Jul 13, 2026	18.50	18.65	18.48	18.58	18.41	0.76%	221,456
Jul 10, 2026	18.55	18.60	18.36	18.44	18.27	-0.11%	109,858
Jul 9, 2026	18.55	18.70	18.45	18.46	18.29	-0.43%	169,177
Jul 8, 2026	18.60	18.61	18.39	18.54	18.37	-0.54%	297,302
Jul 7, 2026	18.66	18.75	18.59	18.64	18.47	0.22%	251,373
Jul 6, 2026	18.56	18.63	18.47	18.60	18.43	0.22%	152,108
Jul 3, 2026	18.56	18.64	18.45	18.56	18.39	0.27%	84,527