True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada
· Delayed Price · Currency is CAD 8.06
-0.02 (-0.25%)
Mar 13, 2025, 1:17 PM EST
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.10 | 8.29 | 8.08 | 8.08 | 8.08 | 0.37% | 17,040 |
| Mar 11, 2025 | 7.81 | 8.09 | 7.77 | 8.05 | 8.05 | 2.94% | 16,300 |
| Mar 10, 2025 | 8.07 | 8.18 | 7.78 | 7.82 | 7.82 | -3.81% | 37,400 |
| Mar 7, 2025 | 8.16 | 8.44 | 8.03 | 8.13 | 8.13 | -1.69% | 24,924 |
| Mar 6, 2025 | 8.34 | 8.34 | 8.16 | 8.27 | 8.27 | -2.71% | 7,200 |
| Mar 5, 2025 | 8.01 | 8.51 | 8.01 | 8.50 | 8.50 | 5.20% | 23,700 |
| Mar 4, 2025 | 8.11 | 8.28 | 7.99 | 8.08 | 8.08 | -1.82% | 28,444 |
| Mar 3, 2025 | 8.22 | 8.54 | 8.18 | 8.23 | 8.23 | -1.79% | 23,203 |
| Feb 28, 2025 | 8.25 | 8.45 | 8.19 | 8.38 | 8.38 | 1.58% | 15,200 |
| Feb 27, 2025 | 8.37 | 8.42 | 8.22 | 8.25 | 8.25 | -1.55% | 25,200 |
| Feb 26, 2025 | 8.39 | 8.68 | 8.35 | 8.38 | 8.38 | -0.95% | 16,600 |
| Feb 25, 2025 | 8.55 | 8.85 | 8.44 | 8.46 | 8.46 | -2.08% | 25,543 |
| Feb 24, 2025 | 8.57 | 8.90 | 8.57 | 8.64 | 8.64 | -0.92% | 25,233 |
| Feb 21, 2025 | 8.92 | 8.93 | 8.61 | 8.72 | 8.72 | -2.79% | 34,836 |
| Feb 20, 2025 | 8.92 | 9.01 | 8.90 | 8.97 | 8.97 | -0.88% | 10,519 |
| Feb 19, 2025 | 8.91 | 9.07 | 8.89 | 9.05 | 9.05 | 0.33% | 14,500 |
| Feb 18, 2025 | 8.88 | 9.25 | 8.88 | 9.02 | 9.02 | 2.04% | 17,044 |
| Feb 14, 2025 | 8.97 | 9.19 | 8.84 | 8.84 | 8.84 | 0.11% | 6,110 |
| Feb 13, 2025 | 8.74 | 8.95 | 8.74 | 8.83 | 8.83 | 1.49% | 12,800 |
| Feb 12, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 6,200 |
| Feb 11, 2025 | 8.76 | 8.86 | 8.65 | 8.75 | 8.75 | -0.68% | 10,600 |
| Feb 10, 2025 | 8.83 | 9.01 | 8.76 | 8.81 | 8.81 | -0.68% | 16,400 |
| Feb 7, 2025 | 9.01 | 9.02 | 8.82 | 8.87 | 8.87 | -1.88% | 15,500 |
| Feb 6, 2025 | 8.96 | 9.16 | 8.96 | 9.04 | 9.04 | -0.44% | 16,700 |
| Feb 5, 2025 | 8.57 | 9.08 | 8.57 | 9.08 | 9.08 | 3.53% | 13,400 |
| Feb 4, 2025 | 8.93 | 8.95 | 8.77 | 8.77 | 8.77 | -0.11% | 8,100 |
| Feb 3, 2025 | 8.36 | 8.94 | 8.06 | 8.78 | 8.78 | -2.98% | 37,100 |
| Jan 31, 2025 | 9.20 | 9.25 | 9.00 | 9.05 | 9.05 | -2.16% | 25,700 |
| Jan 30, 2025 | 9.14 | 9.34 | 9.12 | 9.25 | 9.25 | 1.87% | 21,543 |
| Jan 29, 2025 | 9.23 | 9.41 | 9.02 | 9.08 | 9.08 | -1.84% | 34,927 |
| Jan 28, 2025 | 9.29 | 9.36 | 9.25 | 9.25 | 9.25 | -0.32% | 20,300 |
| Jan 27, 2025 | 9.31 | 9.48 | 9.25 | 9.28 | 9.28 | -0.85% | 22,542 |
| Jan 24, 2025 | 9.25 | 9.54 | 9.25 | 9.36 | 9.36 | 0.97% | 29,800 |
| Jan 23, 2025 | 9.29 | 9.48 | 9.27 | 9.27 | 9.27 | - | 13,902 |
| Jan 22, 2025 | 9.37 | 9.39 | 9.18 | 9.27 | 9.27 | -1.49% | 27,000 |
| Jan 21, 2025 | 9.62 | 9.69 | 9.39 | 9.41 | 9.41 | -2.99% | 43,700 |
| Jan 20, 2025 | 9.62 | 9.73 | 9.62 | 9.70 | 9.70 | 0.73% | 10,700 |
| Jan 17, 2025 | 9.93 | 9.93 | 9.57 | 9.63 | 9.63 | -1.13% | 19,500 |
| Jan 16, 2025 | 9.84 | 9.91 | 9.70 | 9.74 | 9.74 | -0.41% | 14,720 |
| Jan 15, 2025 | 9.69 | 9.96 | 9.69 | 9.78 | 9.78 | 1.03% | 8,702 |
| Jan 14, 2025 | 9.76 | 9.78 | 9.55 | 9.68 | 9.68 | -0.62% | 32,700 |
| Jan 13, 2025 | 9.71 | 9.86 | 9.65 | 9.74 | 9.74 | -0.81% | 13,216 |
| Jan 10, 2025 | 10.08 | 10.08 | 9.74 | 9.82 | 9.82 | -3.06% | 34,100 |
| Jan 9, 2025 | 9.98 | 10.19 | 9.98 | 10.13 | 10.13 | 0.50% | 13,300 |
| Jan 8, 2025 | 10.23 | 10.23 | 9.91 | 10.08 | 10.08 | -1.47% | 34,500 |
| Jan 7, 2025 | 10.63 | 10.64 | 10.13 | 10.23 | 10.23 | -2.11% | 33,000 |
| Jan 6, 2025 | 10.51 | 10.63 | 10.38 | 10.45 | 10.45 | -0.29% | 22,100 |
| Jan 3, 2025 | 10.46 | 10.55 | 10.36 | 10.48 | 10.48 | 0.96% | 19,100 |
| Jan 2, 2025 | 10.55 | 10.83 | 10.32 | 10.38 | 10.38 | -1.52% | 22,300 |
| Dec 31, 2024 | 9.94 | 10.57 | 9.94 | 10.54 | 10.54 | 6.36% | 28,800 |