True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.64
+0.04 (0.47%)
Aug 11, 2026, 10:11 AM EST
TSX:TNT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.64 | 8.67 | 8.60 | 8.60 | 8.60 | -0.35% | 11,270 |
| Aug 7, 2026 | 8.62 | 8.69 | 8.62 | 8.63 | 8.63 | - | 6,958 |
| Aug 6, 2026 | 8.62 | 8.70 | 8.62 | 8.63 | 8.63 | -1.15% | 6,140 |
| Aug 5, 2026 | 8.70 | 8.73 | 8.62 | 8.73 | 8.73 | 1.04% | 14,787 |
| Aug 4, 2026 | 8.56 | 8.72 | 8.56 | 8.64 | 8.64 | 1.05% | 8,144 |
| Jul 31, 2026 | 8.76 | 8.76 | 8.54 | 8.55 | 8.55 | -1.75% | 11,835 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.71 | 8.76 | 8.70 | -0.79% | 7,687 |
| Jul 29, 2026 | 8.94 | 8.95 | 8.82 | 8.83 | 8.77 | -1.23% | 9,490 |
| Jul 28, 2026 | 8.88 | 8.94 | 8.85 | 8.94 | 8.88 | 0.79% | 11,660 |
| Jul 27, 2026 | 8.88 | 8.89 | 8.82 | 8.87 | 8.81 | 0.34% | 10,959 |
| Jul 24, 2026 | 8.84 | 8.90 | 8.79 | 8.84 | 8.78 | - | 8,467 |
| Jul 23, 2026 | 8.85 | 8.90 | 8.75 | 8.84 | 8.78 | -0.56% | 4,699 |
| Jul 22, 2026 | 8.85 | 8.90 | 8.84 | 8.89 | 8.83 | 0.68% | 8,087 |
| Jul 21, 2026 | 8.82 | 8.88 | 8.78 | 8.83 | 8.77 | 0.11% | 9,683 |
| Jul 20, 2026 | 8.78 | 8.84 | 8.76 | 8.82 | 8.76 | 1.15% | 9,621 |
| Jul 17, 2026 | 8.77 | 8.81 | 8.70 | 8.72 | 8.66 | -0.34% | 9,620 |
| Jul 16, 2026 | 8.70 | 8.77 | 8.70 | 8.75 | 8.69 | 0.57% | 24,667 |
| Jul 15, 2026 | 8.67 | 8.70 | 8.65 | 8.70 | 8.64 | 0.46% | 13,263 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.61 | 8.66 | 8.60 | 0.12% | 10,170 |
| Jul 13, 2026 | 8.64 | 8.66 | 8.60 | 8.65 | 8.59 | 0.12% | 10,086 |
| Jul 10, 2026 | 8.56 | 8.71 | 8.56 | 8.64 | 8.58 | 0.82% | 5,450 |
| Jul 9, 2026 | 8.62 | 8.70 | 8.57 | 8.57 | 8.51 | -0.58% | 24,882 |
| Jul 8, 2026 | 8.62 | 8.62 | 8.51 | 8.62 | 8.56 | -0.23% | 8,494 |
| Jul 7, 2026 | 8.55 | 8.66 | 8.55 | 8.64 | 8.58 | 1.29% | 6,122 |
| Jul 6, 2026 | 8.66 | 8.66 | 8.52 | 8.53 | 8.47 | -1.39% | 5,276 |
| Jul 3, 2026 | 8.55 | 8.66 | 8.55 | 8.65 | 8.59 | 0.93% | 10,115 |
| Jul 2, 2026 | 8.61 | 8.62 | 8.55 | 8.57 | 8.51 | 0.23% | 17,825 |
| Jun 30, 2026 | 8.51 | 8.60 | 8.51 | 8.55 | 8.49 | -0.15% | 8,655 |
| Jun 29, 2026 | 8.61 | 8.66 | 8.56 | 8.62 | 8.51 | - | 11,911 |
| Jun 26, 2026 | 8.55 | 8.65 | 8.54 | 8.62 | 8.51 | 0.94% | 31,249 |
| Jun 25, 2026 | 8.49 | 8.54 | 8.49 | 8.54 | 8.43 | 0.35% | 8,723 |
| Jun 24, 2026 | 8.51 | 8.55 | 8.45 | 8.51 | 8.40 | - | 14,971 |
| Jun 23, 2026 | 8.48 | 8.56 | 8.48 | 8.51 | 8.40 | 0.35% | 18,992 |
| Jun 22, 2026 | 8.46 | 8.58 | 8.46 | 8.48 | 8.37 | 0.24% | 21,401 |
| Jun 19, 2026 | 8.44 | 8.49 | 8.39 | 8.46 | 8.35 | - | 8,719 |
| Jun 18, 2026 | 8.40 | 8.47 | 8.36 | 8.46 | 8.35 | 0.71% | 17,320 |
| Jun 17, 2026 | 8.42 | 8.49 | 8.40 | 8.40 | 8.29 | -0.83% | 12,958 |
| Jun 16, 2026 | 8.44 | 8.49 | 8.42 | 8.47 | 8.36 | 0.71% | 13,735 |
| Jun 15, 2026 | 8.41 | 8.50 | 8.38 | 8.41 | 8.30 | -0.83% | 21,116 |
| Jun 12, 2026 | 8.40 | 8.48 | 8.33 | 8.48 | 8.37 | 1.07% | 17,648 |
| Jun 11, 2026 | 8.35 | 8.39 | 8.30 | 8.39 | 8.28 | 0.72% | 9,206 |
| Jun 10, 2026 | 8.40 | 8.45 | 8.33 | 8.33 | 8.22 | -0.72% | 14,334 |
| Jun 9, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.28 | 0.60% | 12,532 |
| Jun 8, 2026 | 8.30 | 8.37 | 8.27 | 8.34 | 8.23 | -0.12% | 9,132 |
| Jun 5, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.24 | 0.24% | 8,158 |
| Jun 4, 2026 | 8.43 | 8.43 | 8.27 | 8.33 | 8.22 | - | 6,600 |
| Jun 3, 2026 | 8.41 | 8.41 | 8.29 | 8.33 | 8.22 | 0.12% | 3,747 |
| Jun 2, 2026 | 8.43 | 8.43 | 8.32 | 8.32 | 8.21 | -0.12% | 7,623 |
| Jun 1, 2026 | 8.32 | 8.37 | 8.28 | 8.33 | 8.22 | -0.60% | 26,042 |
| May 29, 2026 | 8.40 | 8.43 | 8.35 | 8.38 | 8.27 | -0.03% | 10,411 |