True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.92
-0.01 (-0.11%)
At close: Jan 22, 2026
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.94 | 8.98 | 8.87 | 8.92 | 8.92 | -0.11% | 86,193 |
| Jan 21, 2026 | 8.92 | 8.98 | 8.91 | 8.93 | 8.93 | -0.22% | 15,194 |
| Jan 20, 2026 | 8.97 | 9.04 | 8.91 | 8.95 | 8.95 | -0.89% | 39,310 |
| Jan 19, 2026 | 9.03 | 9.08 | 9.02 | 9.03 | 9.03 | -0.22% | 6,360 |
| Jan 16, 2026 | 8.97 | 9.11 | 8.94 | 9.05 | 9.05 | 0.78% | 38,549 |
| Jan 15, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.98 | 0.22% | 8,036 |
| Jan 14, 2026 | 8.90 | 9.02 | 8.90 | 8.96 | 8.96 | - | 17,477 |
| Jan 13, 2026 | 9.03 | 9.03 | 8.83 | 8.96 | 8.96 | -0.33% | 39,696 |
| Jan 12, 2026 | 9.02 | 9.04 | 8.97 | 8.99 | 8.99 | -0.11% | 16,481 |
| Jan 9, 2026 | 8.95 | 9.04 | 8.95 | 9.00 | 9.00 | 0.22% | 22,025 |
| Jan 8, 2026 | 9.00 | 9.05 | 8.90 | 8.98 | 8.98 | 0.11% | 29,121 |
| Jan 7, 2026 | 8.94 | 8.99 | 8.89 | 8.97 | 8.97 | 0.22% | 17,234 |
| Jan 6, 2026 | 8.98 | 9.03 | 8.93 | 8.95 | 8.95 | -0.33% | 20,148 |
| Jan 5, 2026 | 8.89 | 9.00 | 8.89 | 8.98 | 8.98 | 0.34% | 29,489 |
| Jan 2, 2026 | 8.94 | 8.97 | 8.89 | 8.95 | 8.95 | 1.02% | 19,912 |
| Dec 31, 2025 | 8.81 | 8.86 | 8.78 | 8.86 | 8.86 | 0.23% | 44,999 |
| Dec 30, 2025 | 8.89 | 8.89 | 8.84 | 8.84 | 8.78 | -0.23% | 31,851 |
| Dec 29, 2025 | 8.92 | 8.98 | 8.79 | 8.86 | 8.80 | -0.78% | 78,017 |
| Dec 24, 2025 | 8.93 | 8.94 | 8.91 | 8.93 | 8.87 | -0.11% | 8,645 |
| Dec 23, 2025 | 8.96 | 8.96 | 8.90 | 8.94 | 8.88 | -0.56% | 29,456 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.96 | 8.99 | 8.93 | 0.33% | 23,707 |
| Dec 19, 2025 | 8.91 | 8.97 | 8.91 | 8.96 | 8.90 | 0.67% | 14,759 |
| Dec 18, 2025 | 8.94 | 8.95 | 8.90 | 8.90 | 8.84 | - | 12,333 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.88 | 8.90 | 8.84 | -0.22% | 21,296 |
| Dec 16, 2025 | 8.90 | 8.94 | 8.90 | 8.92 | 8.86 | 0.22% | 17,618 |
| Dec 15, 2025 | 8.96 | 8.96 | 8.87 | 8.90 | 8.84 | -0.22% | 29,264 |
| Dec 12, 2025 | 8.98 | 8.98 | 8.92 | 8.92 | 8.86 | -0.22% | 8,371 |
| Dec 11, 2025 | 9.00 | 9.01 | 8.90 | 8.94 | 8.88 | -0.22% | 39,272 |
| Dec 10, 2025 | 8.90 | 8.96 | 8.88 | 8.96 | 8.90 | 0.56% | 29,891 |
| Dec 9, 2025 | 8.95 | 8.96 | 8.91 | 8.91 | 8.85 | -0.22% | 9,886 |
| Dec 8, 2025 | 8.99 | 8.99 | 8.90 | 8.93 | 8.87 | -0.78% | 22,203 |
| Dec 5, 2025 | 9.03 | 9.06 | 8.92 | 9.00 | 8.94 | -0.44% | 47,982 |
| Dec 4, 2025 | 9.05 | 9.07 | 9.00 | 9.04 | 8.98 | -0.33% | 25,098 |
| Dec 3, 2025 | 9.05 | 9.11 | 9.02 | 9.07 | 9.01 | 0.67% | 21,998 |
| Dec 2, 2025 | 9.05 | 9.10 | 8.96 | 9.01 | 8.95 | - | 28,609 |
| Dec 1, 2025 | 9.00 | 9.08 | 8.96 | 9.01 | 8.95 | -0.77% | 27,746 |
| Nov 28, 2025 | 9.05 | 9.11 | 9.00 | 9.08 | 9.02 | -0.44% | 19,711 |
| Nov 27, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.00 | 0.77% | 5,855 |
| Nov 26, 2025 | 9.15 | 9.18 | 9.05 | 9.05 | 8.93 | -0.66% | 13,328 |
| Nov 25, 2025 | 9.13 | 9.13 | 9.06 | 9.11 | 8.99 | 0.89% | 11,642 |
| Nov 24, 2025 | 8.97 | 9.14 | 8.89 | 9.03 | 8.91 | 0.56% | 33,467 |
| Nov 21, 2025 | 8.92 | 8.99 | 8.89 | 8.98 | 8.87 | 0.67% | 20,672 |
| Nov 20, 2025 | 9.00 | 9.03 | 8.91 | 8.92 | 8.81 | -0.78% | 27,290 |
| Nov 19, 2025 | 9.04 | 9.07 | 8.98 | 8.99 | 8.88 | -0.55% | 16,114 |
| Nov 18, 2025 | 9.00 | 9.05 | 8.92 | 9.04 | 8.92 | 0.67% | 17,429 |
| Nov 17, 2025 | 9.16 | 9.19 | 8.98 | 8.98 | 8.87 | -1.97% | 18,202 |
| Nov 14, 2025 | 9.03 | 9.22 | 9.00 | 9.16 | 9.04 | 1.10% | 31,611 |
| Nov 13, 2025 | 9.11 | 9.16 | 9.00 | 9.06 | 8.94 | -1.41% | 21,235 |
| Nov 12, 2025 | 9.10 | 9.20 | 9.03 | 9.19 | 9.07 | 2.00% | 38,363 |
| Nov 11, 2025 | 9.05 | 9.09 | 9.01 | 9.01 | 8.89 | -0.50% | 12,666 |