True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.62
+0.08 (0.94%)
At close: Jun 26, 2026
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.49 | 8.54 | 8.49 | 8.54 | 8.54 | 0.35% | 8,723 |
| Jun 24, 2026 | 8.51 | 8.55 | 8.45 | 8.51 | 8.51 | - | 14,971 |
| Jun 23, 2026 | 8.48 | 8.56 | 8.48 | 8.51 | 8.51 | 0.35% | 18,992 |
| Jun 22, 2026 | 8.46 | 8.58 | 8.46 | 8.48 | 8.48 | 0.24% | 21,401 |
| Jun 19, 2026 | 8.44 | 8.49 | 8.39 | 8.46 | 8.46 | - | 8,719 |
| Jun 18, 2026 | 8.40 | 8.47 | 8.36 | 8.46 | 8.46 | 0.71% | 17,320 |
| Jun 17, 2026 | 8.42 | 8.49 | 8.40 | 8.40 | 8.40 | -0.83% | 12,958 |
| Jun 16, 2026 | 8.44 | 8.49 | 8.42 | 8.47 | 8.47 | 0.71% | 13,735 |
| Jun 15, 2026 | 8.41 | 8.50 | 8.38 | 8.41 | 8.41 | -0.83% | 21,116 |
| Jun 12, 2026 | 8.40 | 8.48 | 8.33 | 8.48 | 8.48 | 1.07% | 17,648 |
| Jun 11, 2026 | 8.35 | 8.39 | 8.30 | 8.39 | 8.39 | 0.72% | 9,206 |
| Jun 10, 2026 | 8.40 | 8.45 | 8.33 | 8.33 | 8.33 | -0.72% | 14,334 |
| Jun 9, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | 0.60% | 12,532 |
| Jun 8, 2026 | 8.30 | 8.37 | 8.27 | 8.34 | 8.34 | -0.12% | 9,132 |
| Jun 5, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.35 | 0.24% | 8,158 |
| Jun 4, 2026 | 8.43 | 8.43 | 8.27 | 8.33 | 8.33 | - | 6,600 |
| Jun 3, 2026 | 8.41 | 8.41 | 8.29 | 8.33 | 8.33 | 0.12% | 3,747 |
| Jun 2, 2026 | 8.43 | 8.43 | 8.32 | 8.32 | 8.32 | -0.12% | 7,623 |
| Jun 1, 2026 | 8.32 | 8.37 | 8.28 | 8.33 | 8.33 | -0.60% | 26,042 |
| May 29, 2026 | 8.40 | 8.43 | 8.35 | 8.38 | 8.38 | -0.03% | 10,411 |
| May 28, 2026 | 8.33 | 8.47 | 8.32 | 8.44 | 8.38 | 0.36% | 11,357 |
| May 27, 2026 | 8.35 | 8.45 | 8.35 | 8.41 | 8.35 | 0.72% | 14,067 |
| May 26, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.29 | 0.60% | 26,724 |
| May 25, 2026 | 8.21 | 8.34 | 8.21 | 8.30 | 8.24 | 1.22% | 51,391 |
| May 22, 2026 | 8.20 | 8.22 | 8.17 | 8.20 | 8.14 | 0.12% | 15,116 |
| May 21, 2026 | 8.18 | 8.23 | 8.16 | 8.19 | 8.13 | -0.12% | 21,716 |
| May 20, 2026 | 8.14 | 8.25 | 8.14 | 8.20 | 8.14 | 0.61% | 31,705 |
| May 19, 2026 | 8.21 | 8.34 | 8.15 | 8.15 | 8.09 | -1.45% | 40,803 |
| May 15, 2026 | 8.29 | 8.29 | 8.21 | 8.27 | 8.21 | -0.24% | 13,260 |
| May 14, 2026 | 8.31 | 8.37 | 8.27 | 8.29 | 8.23 | -0.24% | 12,460 |
| May 13, 2026 | 8.36 | 8.36 | 8.30 | 8.31 | 8.25 | 0.36% | 11,860 |
| May 12, 2026 | 8.38 | 8.38 | 8.25 | 8.28 | 8.22 | -0.84% | 5,378 |
| May 11, 2026 | 8.30 | 8.39 | 8.27 | 8.35 | 8.29 | 0.72% | 5,286 |
| May 8, 2026 | 8.31 | 8.37 | 8.29 | 8.29 | 8.23 | -0.60% | 11,352 |
| May 7, 2026 | 8.33 | 8.38 | 8.31 | 8.34 | 8.28 | 1.46% | 9,771 |
| May 6, 2026 | 8.28 | 8.35 | 8.22 | 8.22 | 8.16 | -0.72% | 17,104 |
| May 5, 2026 | 8.29 | 8.31 | 8.23 | 8.28 | 8.22 | 0.73% | 14,029 |
| May 4, 2026 | 8.24 | 8.33 | 8.22 | 8.22 | 8.16 | -1.32% | 16,927 |
| May 1, 2026 | 8.36 | 8.36 | 8.25 | 8.33 | 8.27 | -0.48% | 6,701 |
| Apr 30, 2026 | 8.26 | 8.37 | 8.22 | 8.37 | 8.31 | 2.04% | 13,204 |
| Apr 29, 2026 | 8.29 | 8.34 | 8.25 | 8.26 | 8.15 | -0.72% | 13,840 |
| Apr 28, 2026 | 8.38 | 8.41 | 8.27 | 8.32 | 8.21 | -0.36% | 34,855 |
| Apr 27, 2026 | 8.43 | 8.44 | 8.35 | 8.35 | 8.24 | -0.89% | 9,804 |
| Apr 24, 2026 | 8.40 | 8.47 | 8.38 | 8.43 | 8.31 | 0.30% | 13,444 |
| Apr 23, 2026 | 8.41 | 8.41 | 8.35 | 8.40 | 8.28 | 0.48% | 7,333 |
| Apr 22, 2026 | 8.26 | 8.45 | 8.26 | 8.36 | 8.25 | 0.60% | 8,731 |
| Apr 21, 2026 | 8.40 | 8.50 | 8.30 | 8.31 | 8.20 | -0.48% | 17,362 |
| Apr 20, 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 8.24 | -1.12% | 9,958 |
| Apr 17, 2026 | 8.44 | 8.52 | 8.39 | 8.45 | 8.33 | 0.30% | 19,569 |
| Apr 16, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.30 | 0.72% | 30,486 |