True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada
· Delayed Price · Currency is CAD 9.29
-0.19 (-2.00%)
Jul 7, 2025, 3:46 PM EDT
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 9.47 | 9.50 | 9.31 | 9.31 | 9.31 | -1.79% | 8,846 |
| Jul 4, 2025 | 9.35 | 9.53 | 9.35 | 9.48 | 9.48 | 1.28% | 9,136 |
| Jul 3, 2025 | 9.33 | 9.40 | 9.33 | 9.36 | 9.36 | 0.86% | 6,426 |
| Jul 2, 2025 | 9.19 | 9.34 | 9.19 | 9.28 | 9.28 | 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 | 8.85 | -0.22% | 8,938 |
| May 30, 2025 | 9.03 | 9.03 | 8.90 | 8.92 | 8.92 | -1.33% | 10,222 |
| May 29, 2025 | 8.96 | 9.09 | 8.96 | 9.04 | 8.98 | 0.78% | 4,707 |
| May 28, 2025 | 9.00 | 9.01 | 8.90 | 8.97 | 8.91 | -0.33% | 14,937 |
| May 27, 2025 | 9.02 | 9.09 | 9.00 | 9.00 | 8.94 | 0.45% | 19,235 |
| May 26, 2025 | 8.92 | 9.04 | 8.92 | 8.96 | 8.90 | 0.34% | 5,048 |
| May 23, 2025 | 8.95 | 8.97 | 8.89 | 8.93 | 8.87 | -0.22% | 11,302 |
| May 22, 2025 | 8.87 | 8.99 | 8.81 | 8.95 | 8.89 | 0.90% | 6,918 |
| May 21, 2025 | 9.00 | 9.00 | 8.83 | 8.87 | 8.81 | -1.66% | 30,801 |
| May 20, 2025 | 9.13 | 9.16 | 8.96 | 9.02 | 8.96 | -1.42% | 20,137 |
| May 16, 2025 | 9.03 | 9.20 | 8.96 | 9.15 | 9.09 | 1.33% | 20,500 |
| May 15, 2025 | 8.95 | 9.17 | 8.95 | 9.03 | 8.97 | 1.23% | 23,934 |
| May 14, 2025 | 9.34 | 9.34 | 8.90 | 8.92 | 8.86 | -4.80% | 58,941 |
| May 13, 2025 | 9.51 | 9.51 | 9.10 | 9.37 | 9.31 | -0.11% | 27,800 |
| May 12, 2025 | 9.25 | 9.47 | 9.25 | 9.38 | 9.32 | 1.08% | 28,930 |
| May 9, 2025 | 9.19 | 9.34 | 9.10 | 9.28 | 9.22 | 1.20% | 8,143 |
| May 8, 2025 | 9.26 | 9.30 | 9.15 | 9.17 | 9.11 | -0.76% | 14,600 |
| May 7, 2025 | 9.36 | 9.49 | 9.20 | 9.24 | 9.18 | -2.53% | 24,044 |
| May 6, 2025 | 9.50 | 9.58 | 9.45 | 9.48 | 9.42 | -0.52% | 5,100 |
| May 5, 2025 | 9.56 | 9.63 | 9.37 | 9.53 | 9.47 | -0.73% | 7,442 |
| May 2, 2025 | 9.60 | 9.62 | 9.49 | 9.60 | 9.54 | 0.73% | 9,300 |
| May 1, 2025 | 9.62 | 9.67 | 9.50 | 9.53 | 9.47 | -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 |