True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.43
-0.07 (-0.82%)
At close: Mar 6, 2026
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.45 | 8.45 | 8.37 | 8.43 | 8.43 | -0.82% | 25,622 |
| Mar 5, 2026 | 8.49 | 8.54 | 8.46 | 8.50 | 8.50 | -0.12% | 28,639 |
| Mar 4, 2026 | 8.50 | 8.54 | 8.48 | 8.51 | 8.51 | 0.35% | 13,174 |
| Mar 3, 2026 | 8.54 | 8.54 | 8.44 | 8.48 | 8.48 | -0.82% | 66,675 |
| Mar 2, 2026 | 8.55 | 8.60 | 8.48 | 8.55 | 8.55 | - | 13,305 |
| Feb 27, 2026 | 8.63 | 8.63 | 8.55 | 8.55 | 8.55 | -1.38% | 18,288 |
| Feb 26, 2026 | 8.55 | 8.67 | 8.54 | 8.67 | 8.61 | 1.05% | 30,122 |
| Feb 25, 2026 | 8.62 | 8.63 | 8.54 | 8.58 | 8.52 | -0.46% | 12,691 |
| Feb 24, 2026 | 8.62 | 8.62 | 8.60 | 8.62 | 8.56 | 0.47% | 7,437 |
| Feb 23, 2026 | 8.62 | 8.62 | 8.50 | 8.58 | 8.52 | -0.23% | 19,173 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.55 | 8.60 | 8.54 | 0.23% | 11,830 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.50 | 8.58 | 8.52 | 0.82% | 16,463 |
| Feb 18, 2026 | 8.50 | 8.62 | 8.50 | 8.51 | 8.45 | -0.82% | 25,457 |
| Feb 17, 2026 | 8.53 | 8.59 | 8.45 | 8.58 | 8.52 | - | 16,339 |
| Feb 13, 2026 | 8.62 | 8.65 | 8.50 | 8.58 | 8.52 | 0.47% | 32,313 |
| Feb 12, 2026 | 8.71 | 8.73 | 8.51 | 8.54 | 8.48 | -1.95% | 79,499 |
| Feb 11, 2026 | 8.79 | 8.81 | 8.68 | 8.71 | 8.65 | -1.02% | 29,025 |
| Feb 10, 2026 | 8.73 | 8.83 | 8.73 | 8.80 | 8.74 | 0.69% | 15,624 |
| Feb 9, 2026 | 8.77 | 8.82 | 8.64 | 8.74 | 8.68 | -1.02% | 26,042 |
| Feb 6, 2026 | 8.72 | 8.84 | 8.65 | 8.83 | 8.77 | 1.03% | 61,512 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.72 | 8.74 | 8.68 | -1.24% | 21,472 |
| Feb 4, 2026 | 8.71 | 8.86 | 8.71 | 8.85 | 8.79 | 1.14% | 23,127 |
| Feb 3, 2026 | 8.75 | 8.80 | 8.66 | 8.75 | 8.69 | -0.11% | 40,349 |
| Feb 2, 2026 | 8.75 | 8.80 | 8.74 | 8.76 | 8.70 | 0.11% | 14,422 |
| Jan 30, 2026 | 8.86 | 8.86 | 8.73 | 8.75 | 8.69 | -1.24% | 39,015 |
| Jan 29, 2026 | 8.87 | 8.90 | 8.86 | 8.86 | 8.74 | -0.56% | 23,075 |
| Jan 28, 2026 | 8.85 | 8.92 | 8.85 | 8.91 | 8.79 | 0.34% | 13,848 |
| Jan 27, 2026 | 8.90 | 8.91 | 8.85 | 8.88 | 8.76 | -0.22% | 39,417 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.88 | 8.90 | 8.78 | -0.22% | 20,724 |
| Jan 23, 2026 | 8.91 | 8.95 | 8.89 | 8.92 | 8.80 | - | 13,441 |
| Jan 22, 2026 | 8.94 | 8.98 | 8.87 | 8.92 | 8.80 | -0.11% | 86,193 |
| Jan 21, 2026 | 8.92 | 8.98 | 8.91 | 8.93 | 8.81 | -0.22% | 15,194 |
| Jan 20, 2026 | 8.97 | 9.04 | 8.91 | 8.95 | 8.83 | -0.89% | 39,310 |
| Jan 19, 2026 | 9.03 | 9.08 | 9.02 | 9.03 | 8.91 | -0.22% | 6,360 |
| Jan 16, 2026 | 8.97 | 9.11 | 8.94 | 9.05 | 8.93 | 0.78% | 38,549 |
| Jan 15, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.86 | 0.22% | 8,036 |
| Jan 14, 2026 | 8.90 | 9.02 | 8.90 | 8.96 | 8.84 | - | 17,477 |
| Jan 13, 2026 | 9.03 | 9.03 | 8.83 | 8.96 | 8.84 | -0.33% | 39,696 |
| Jan 12, 2026 | 9.02 | 9.04 | 8.97 | 8.99 | 8.87 | -0.11% | 16,481 |
| Jan 9, 2026 | 8.95 | 9.04 | 8.95 | 9.00 | 8.88 | 0.22% | 22,025 |
| Jan 8, 2026 | 9.00 | 9.05 | 8.90 | 8.98 | 8.86 | 0.11% | 29,121 |
| Jan 7, 2026 | 8.94 | 8.99 | 8.89 | 8.97 | 8.85 | 0.22% | 17,234 |
| Jan 6, 2026 | 8.98 | 9.03 | 8.93 | 8.95 | 8.83 | -0.33% | 20,148 |
| Jan 5, 2026 | 8.89 | 9.00 | 8.89 | 8.98 | 8.86 | 0.34% | 29,489 |
| Jan 2, 2026 | 8.94 | 8.97 | 8.89 | 8.95 | 8.83 | 1.02% | 19,912 |
| Dec 31, 2025 | 8.81 | 8.86 | 8.78 | 8.86 | 8.74 | 0.23% | 44,999 |
| Dec 30, 2025 | 8.89 | 8.89 | 8.84 | 8.84 | 8.67 | -0.23% | 31,851 |
| Dec 29, 2025 | 8.92 | 8.98 | 8.79 | 8.86 | 8.69 | -0.78% | 78,017 |
| Dec 24, 2025 | 8.93 | 8.94 | 8.91 | 8.93 | 8.76 | -0.11% | 8,645 |
| Dec 23, 2025 | 8.96 | 8.96 | 8.90 | 8.94 | 8.77 | -0.56% | 29,456 |