True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada
· Delayed Price · Currency is CAD 8.92
-0.45 (-4.80%)
May 14, 2025, 3:59 PM EDT
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.34 | 9.34 | 8.90 | 8.92 | 8.92 | -4.80% | 58,941 |
| May 13, 2025 | 9.51 | 9.51 | 9.10 | 9.37 | 9.37 | -0.11% | 27,800 |
| May 12, 2025 | 9.25 | 9.47 | 9.25 | 9.38 | 9.38 | 1.08% | 28,930 |
| May 9, 2025 | 9.19 | 9.34 | 9.10 | 9.28 | 9.28 | 1.20% | 8,143 |
| May 8, 2025 | 9.26 | 9.30 | 9.15 | 9.17 | 9.17 | -0.76% | 14,600 |
| May 7, 2025 | 9.36 | 9.49 | 9.20 | 9.24 | 9.24 | -2.53% | 24,044 |
| May 6, 2025 | 9.50 | 9.58 | 9.45 | 9.48 | 9.48 | -0.52% | 5,100 |
| May 5, 2025 | 9.56 | 9.63 | 9.37 | 9.53 | 9.53 | -0.73% | 7,442 |
| May 2, 2025 | 9.60 | 9.62 | 9.49 | 9.60 | 9.60 | 0.73% | 9,300 |
| May 1, 2025 | 9.62 | 9.67 | 9.50 | 9.53 | 9.53 | -0.21% | 3,224 |
| Apr 30, 2025 | 9.45 | 9.56 | 9.45 | 9.55 | 9.55 | 1.06% | 1,110 |
| Apr 29, 2025 | 9.37 | 9.52 | 9.16 | 9.45 | 9.39 | 1.61% | 7,600 |
| Apr 28, 2025 | 9.45 | 9.45 | 9.15 | 9.30 | 9.24 | -1.48% | 2,420 |
| Apr 25, 2025 | 9.58 | 9.60 | 9.31 | 9.44 | 9.38 | -1.36% | 9,100 |
| Apr 24, 2025 | 9.60 | 9.79 | 9.51 | 9.57 | 9.51 | - | 4,235 |
| Apr 23, 2025 | 9.50 | 9.76 | 9.50 | 9.57 | 9.51 | 1.70% | 9,400 |
| Apr 22, 2025 | 9.28 | 9.54 | 9.22 | 9.41 | 9.35 | 4.21% | 19,900 |
| Apr 21, 2025 | 9.28 | 9.28 | 8.99 | 9.03 | 8.98 | -2.38% | 10,510 |
| Apr 17, 2025 | 9.40 | 9.40 | 9.19 | 9.25 | 9.19 | 0.54% | 3,006 |
| Apr 16, 2025 | 9.25 | 9.49 | 9.18 | 9.20 | 9.14 | 1.43% | 9,843 |
| Apr 15, 2025 | 8.92 | 9.14 | 8.92 | 9.07 | 9.01 | 1.91% | 7,900 |
| Apr 14, 2025 | 9.14 | 9.14 | 8.80 | 8.90 | 8.85 | 2.77% | 15,130 |
| Apr 11, 2025 | 8.69 | 8.74 | 8.41 | 8.66 | 8.61 | - | 21,400 |
| Apr 10, 2025 | 8.91 | 8.92 | 8.60 | 8.66 | 8.61 | -6.18% | 16,400 |
| Apr 9, 2025 | 8.26 | 9.25 | 7.96 | 9.23 | 9.17 | 14.09% | 57,000 |
| Apr 8, 2025 | 8.87 | 8.87 | 8.00 | 8.09 | 8.04 | -5.82% | 118,738 |
| Apr 7, 2025 | 8.96 | 9.05 | 8.33 | 8.59 | 8.54 | -5.19% | 44,500 |
| Apr 4, 2025 | 9.50 | 9.50 | 8.74 | 9.06 | 9.00 | -5.13% | 48,112 |
| Apr 3, 2025 | 9.77 | 9.80 | 9.52 | 9.55 | 9.49 | -3.63% | 30,146 |
| Apr 2, 2025 | 9.81 | 9.91 | 9.78 | 9.91 | 9.85 | -0.40% | 7,400 |
| Apr 1, 2025 | 9.86 | 10.08 | 9.78 | 9.95 | 9.89 | 1.12% | 16,141 |
| Mar 31, 2025 | 9.90 | 9.96 | 9.80 | 9.84 | 9.78 | -1.01% | 9,700 |
| Mar 28, 2025 | 10.05 | 10.05 | 9.75 | 9.94 | 9.88 | -1.78% | 16,000 |
| Mar 27, 2025 | 10.06 | 10.16 | 10.00 | 10.12 | 10.06 | 0.40% | 16,700 |
| Mar 26, 2025 | 10.33 | 10.33 | 10.08 | 10.08 | 10.02 | -1.66% | 13,600 |
| Mar 25, 2025 | 10.52 | 10.52 | 10.19 | 10.25 | 10.19 | -0.87% | 34,100 |
| Mar 24, 2025 | 10.66 | 10.68 | 10.23 | 10.34 | 10.28 | -3.63% | 29,800 |
| Mar 21, 2025 | 10.48 | 10.73 | 10.01 | 10.73 | 10.67 | 1.71% | 60,800 |
| Mar 20, 2025 | 11.15 | 11.28 | 10.41 | 10.55 | 10.49 | -5.64% | 68,300 |
| Mar 19, 2025 | 9.22 | 11.26 | 9.21 | 11.18 | 11.12 | 28.51% | 296,600 |
| Mar 18, 2025 | 8.42 | 8.98 | 8.42 | 8.70 | 8.65 | -3.33% | 17,800 |
| Mar 17, 2025 | 8.30 | 9.00 | 8.30 | 9.00 | 8.95 | 7.66% | 38,500 |
| Mar 14, 2025 | 8.13 | 8.48 | 8.12 | 8.36 | 8.31 | 3.98% | 17,606 |
| Mar 13, 2025 | 8.13 | 8.13 | 7.99 | 8.04 | 7.99 | -0.50% | 12,900 |
| Mar 12, 2025 | 8.10 | 8.29 | 8.08 | 8.08 | 8.03 | 0.37% | 17,040 |
| Mar 11, 2025 | 7.81 | 8.09 | 7.77 | 8.05 | 8.00 | 2.94% | 16,300 |
| Mar 10, 2025 | 8.07 | 8.18 | 7.78 | 7.82 | 7.77 | -3.81% | 37,400 |
| Mar 7, 2025 | 8.16 | 8.44 | 8.03 | 8.13 | 8.08 | -1.69% | 24,924 |
| Mar 6, 2025 | 8.34 | 8.34 | 8.16 | 8.27 | 8.22 | -2.71% | 7,200 |
| Mar 5, 2025 | 8.01 | 8.51 | 8.01 | 8.50 | 8.45 | 5.20% | 23,700 |