True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.08
+0.01 (0.12%)
At close: Apr 1, 2026
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.07 | 8.14 | 8.06 | 8.08 | 8.08 | 0.12% | 12,182 |
| Mar 31, 2026 | 8.13 | 8.13 | 8.04 | 8.07 | 8.07 | 0.19% | 5,958 |
| Mar 30, 2026 | 8.15 | 8.15 | 8.03 | 8.06 | 8.00 | -1.04% | 10,407 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.05 | 8.14 | 8.08 | -0.85% | 10,068 |
| Mar 26, 2026 | 8.16 | 8.23 | 8.13 | 8.21 | 8.15 | 0.86% | 17,167 |
| Mar 25, 2026 | 8.02 | 8.15 | 8.02 | 8.14 | 8.08 | 0.87% | 12,189 |
| Mar 24, 2026 | 8.02 | 8.14 | 8.00 | 8.07 | 8.01 | 0.75% | 11,999 |
| Mar 23, 2026 | 8.03 | 8.17 | 7.99 | 8.01 | 7.95 | -0.25% | 29,621 |
| Mar 20, 2026 | 8.15 | 8.21 | 8.01 | 8.03 | 7.97 | -1.59% | 18,865 |
| Mar 19, 2026 | 8.21 | 8.21 | 8.15 | 8.16 | 8.10 | -1.21% | 18,502 |
| Mar 18, 2026 | 8.20 | 8.31 | 8.16 | 8.26 | 8.20 | -0.36% | 11,792 |
| Mar 17, 2026 | 8.25 | 8.33 | 8.24 | 8.29 | 8.23 | 0.97% | 10,414 |
| Mar 16, 2026 | 8.17 | 8.26 | 8.15 | 8.21 | 8.15 | 0.74% | 10,777 |
| Mar 13, 2026 | 8.13 | 8.20 | 8.13 | 8.15 | 8.09 | - | 17,791 |
| Mar 12, 2026 | 8.20 | 8.22 | 8.12 | 8.15 | 8.09 | -1.03% | 27,443 |
| Mar 11, 2026 | 8.27 | 8.27 | 8.22 | 8.24 | 8.18 | -0.06% | 8,698 |
| Mar 10, 2026 | 8.35 | 8.35 | 8.24 | 8.24 | 8.18 | -1.20% | 16,357 |
| Mar 9, 2026 | 8.34 | 8.34 | 8.18 | 8.34 | 8.28 | -1.07% | 33,122 |
| Mar 6, 2026 | 8.45 | 8.45 | 8.37 | 8.43 | 8.37 | -0.82% | 25,622 |
| Mar 5, 2026 | 8.49 | 8.54 | 8.46 | 8.50 | 8.44 | -0.12% | 28,639 |
| Mar 4, 2026 | 8.50 | 8.54 | 8.48 | 8.51 | 8.45 | 0.35% | 13,174 |
| Mar 3, 2026 | 8.54 | 8.54 | 8.44 | 8.48 | 8.42 | -0.82% | 66,675 |
| Mar 2, 2026 | 8.55 | 8.60 | 8.48 | 8.55 | 8.49 | - | 13,305 |
| Feb 27, 2026 | 8.63 | 8.63 | 8.55 | 8.55 | 8.49 | -1.38% | 18,288 |
| Feb 26, 2026 | 8.55 | 8.67 | 8.54 | 8.67 | 8.55 | 1.05% | 30,122 |
| Feb 25, 2026 | 8.62 | 8.63 | 8.54 | 8.58 | 8.46 | -0.46% | 12,691 |
| Feb 24, 2026 | 8.62 | 8.62 | 8.60 | 8.62 | 8.50 | 0.47% | 7,437 |
| Feb 23, 2026 | 8.62 | 8.62 | 8.50 | 8.58 | 8.46 | -0.23% | 19,173 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.55 | 8.60 | 8.48 | 0.23% | 11,830 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.50 | 8.58 | 8.46 | 0.82% | 16,463 |
| Feb 18, 2026 | 8.50 | 8.62 | 8.50 | 8.51 | 8.39 | -0.82% | 25,457 |
| Feb 17, 2026 | 8.53 | 8.59 | 8.45 | 8.58 | 8.46 | - | 16,339 |
| Feb 13, 2026 | 8.62 | 8.65 | 8.50 | 8.58 | 8.46 | 0.47% | 32,313 |
| Feb 12, 2026 | 8.71 | 8.73 | 8.51 | 8.54 | 8.42 | -1.95% | 79,499 |
| Feb 11, 2026 | 8.79 | 8.81 | 8.68 | 8.71 | 8.59 | -1.02% | 29,025 |
| Feb 10, 2026 | 8.73 | 8.83 | 8.73 | 8.80 | 8.68 | 0.69% | 15,624 |
| Feb 9, 2026 | 8.77 | 8.82 | 8.64 | 8.74 | 8.62 | -1.02% | 26,042 |
| Feb 6, 2026 | 8.72 | 8.84 | 8.65 | 8.83 | 8.71 | 1.03% | 61,512 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.72 | 8.74 | 8.62 | -1.24% | 21,472 |
| Feb 4, 2026 | 8.71 | 8.86 | 8.71 | 8.85 | 8.73 | 1.14% | 23,127 |
| Feb 3, 2026 | 8.75 | 8.80 | 8.66 | 8.75 | 8.63 | -0.11% | 40,349 |
| Feb 2, 2026 | 8.75 | 8.80 | 8.74 | 8.76 | 8.64 | 0.11% | 14,422 |
| Jan 30, 2026 | 8.86 | 8.86 | 8.73 | 8.75 | 8.63 | -1.24% | 39,015 |
| Jan 29, 2026 | 8.87 | 8.90 | 8.86 | 8.86 | 8.68 | -0.56% | 23,075 |
| Jan 28, 2026 | 8.85 | 8.92 | 8.85 | 8.91 | 8.73 | 0.34% | 13,848 |
| Jan 27, 2026 | 8.90 | 8.91 | 8.85 | 8.88 | 8.70 | -0.22% | 39,417 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.88 | 8.90 | 8.72 | -0.22% | 20,724 |
| Jan 23, 2026 | 8.91 | 8.95 | 8.89 | 8.92 | 8.74 | - | 13,441 |
| Jan 22, 2026 | 8.94 | 8.98 | 8.87 | 8.92 | 8.74 | -0.11% | 86,193 |
| Jan 21, 2026 | 8.92 | 8.98 | 8.91 | 8.93 | 8.75 | -0.22% | 15,194 |