True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 9.40
+0.04 (0.43%)
Aug 1, 2025, 4:00 PM EDT
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.25 | 9.38 | 9.24 | 9.34 | 9.34 | -0.21% | 13,963 |
| Jul 31, 2025 | 9.33 | 9.44 | 9.32 | 9.36 | 9.36 | -0.21% | 8,100 |
| Jul 30, 2025 | 9.47 | 9.51 | 9.35 | 9.38 | 9.32 | -1.16% | 22,540 |
| Jul 29, 2025 | 9.45 | 9.55 | 9.44 | 9.49 | 9.43 | 1.06% | 11,742 |
| Jul 28, 2025 | 9.52 | 9.53 | 9.39 | 9.39 | 9.33 | -0.63% | 21,914 |
| Jul 25, 2025 | 9.51 | 9.53 | 9.42 | 9.45 | 9.39 | -0.53% | 11,009 |
| Jul 24, 2025 | 9.48 | 9.67 | 9.40 | 9.50 | 9.44 | -0.11% | 19,000 |
| Jul 23, 2025 | 9.45 | 9.55 | 9.45 | 9.51 | 9.45 | 0.53% | 10,913 |
| Jul 22, 2025 | 9.38 | 9.50 | 9.38 | 9.46 | 9.40 | 1.18% | 6,905 |
| Jul 21, 2025 | 9.41 | 9.44 | 9.35 | 9.35 | 9.29 | -0.32% | 10,326 |
| Jul 18, 2025 | 9.50 | 9.52 | 9.38 | 9.38 | 9.32 | -1.99% | 19,400 |
| Jul 17, 2025 | 9.68 | 9.68 | 9.47 | 9.57 | 9.51 | -0.21% | 13,600 |
| Jul 16, 2025 | 9.65 | 9.66 | 9.57 | 9.59 | 9.53 | 0.31% | 6,400 |
| Jul 15, 2025 | 9.51 | 9.62 | 9.46 | 9.56 | 9.50 | 1.70% | 8,400 |
| Jul 14, 2025 | 9.40 | 9.49 | 9.30 | 9.40 | 9.34 | 1.08% | 6,700 |
| Jul 11, 2025 | 9.54 | 9.54 | 9.15 | 9.30 | 9.24 | -1.80% | 24,836 |
| Jul 10, 2025 | 9.40 | 9.70 | 9.40 | 9.47 | 9.41 | 0.96% | 44,404 |
| Jul 9, 2025 | 9.26 | 9.40 | 9.26 | 9.38 | 9.32 | 1.74% | 13,600 |
| Jul 8, 2025 | 9.34 | 9.36 | 9.22 | 9.22 | 9.16 | -0.75% | 8,100 |
| Jul 7, 2025 | 9.47 | 9.50 | 9.26 | 9.29 | 9.23 | -2.00% | 11,603 |
| Jul 4, 2025 | 9.35 | 9.53 | 9.35 | 9.48 | 9.42 | 1.28% | 9,136 |
| Jul 3, 2025 | 9.33 | 9.40 | 9.33 | 9.36 | 9.30 | 0.86% | 6,426 |
| Jul 2, 2025 | 9.19 | 9.34 | 9.19 | 9.28 | 9.22 | 1.09% | 9,731 |
| Jun 30, 2025 | 9.28 | 9.35 | 9.16 | 9.18 | 9.18 | -1.61% | 32,600 |
| Jun 27, 2025 | 9.49 | 9.55 | 9.32 | 9.33 | 9.27 | -0.74% | 12,500 |
| Jun 26, 2025 | 9.33 | 9.49 | 9.30 | 9.40 | 9.34 | 0.53% | 13,100 |
| Jun 25, 2025 | 9.33 | 9.39 | 9.20 | 9.35 | 9.29 | -1.06% | 5,700 |
| Jun 24, 2025 | 9.51 | 9.51 | 9.45 | 9.45 | 9.39 | 1.07% | 3,115 |
| Jun 23, 2025 | 9.28 | 9.57 | 9.27 | 9.35 | 9.29 | 0.32% | 15,024 |
| Jun 20, 2025 | 9.34 | 9.47 | 9.32 | 9.32 | 9.26 | -1.48% | 4,700 |
| Jun 19, 2025 | 9.45 | 9.50 | 9.45 | 9.46 | 9.40 | - | 5,500 |
| Jun 18, 2025 | 9.42 | 9.46 | 9.35 | 9.46 | 9.40 | 0.42% | 11,135 |
| Jun 17, 2025 | 9.46 | 9.50 | 9.39 | 9.42 | 9.36 | -0.84% | 2,800 |
| Jun 16, 2025 | 9.27 | 9.50 | 9.27 | 9.50 | 9.44 | 0.85% | 6,804 |
| Jun 13, 2025 | 9.41 | 9.49 | 9.25 | 9.42 | 9.36 | -0.11% | 17,734 |
| Jun 12, 2025 | 9.33 | 9.43 | 9.31 | 9.43 | 9.37 | 0.96% | 1,924 |
| Jun 11, 2025 | 9.50 | 9.54 | 9.34 | 9.34 | 9.28 | -1.37% | 9,700 |
| Jun 10, 2025 | 9.24 | 9.49 | 9.24 | 9.47 | 9.41 | 2.71% | 9,607 |
| Jun 9, 2025 | 9.01 | 9.23 | 9.00 | 9.22 | 9.16 | 2.33% | 34,532 |
| Jun 6, 2025 | 8.95 | 9.10 | 8.95 | 9.01 | 8.95 | 0.67% | 11,600 |
| Jun 5, 2025 | 8.99 | 9.04 | 8.95 | 8.95 | 8.89 | - | 15,800 |
| Jun 4, 2025 | 9.04 | 9.10 | 8.94 | 8.95 | 8.89 | - | 10,330 |
| Jun 3, 2025 | 8.97 | 9.01 | 8.85 | 8.95 | 8.89 | 0.56% | 23,022 |
| Jun 2, 2025 | 8.90 | 8.95 | 8.88 | 8.90 | 8.84 | -0.22% | 8,938 |
| May 30, 2025 | 9.03 | 9.03 | 8.90 | 8.92 | 8.86 | -1.33% | 10,222 |
| May 29, 2025 | 8.96 | 9.09 | 8.96 | 9.04 | 8.92 | 0.78% | 4,707 |
| May 28, 2025 | 9.00 | 9.01 | 8.90 | 8.97 | 8.85 | -0.33% | 14,937 |
| May 27, 2025 | 9.02 | 9.09 | 9.00 | 9.00 | 8.88 | 0.45% | 19,235 |
| May 26, 2025 | 8.92 | 9.04 | 8.92 | 8.96 | 8.84 | 0.34% | 5,048 |
| May 23, 2025 | 8.95 | 8.97 | 8.89 | 8.93 | 8.81 | -0.22% | 11,302 |