True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.83
+0.01 (0.11%)
Jul 21, 2026, 3:57 PM EST
TSX:TNT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | - | 0.68% | 4,222 |
| Jul 20, 2026 | 8.78 | 8.84 | 8.76 | 8.82 | 8.82 | 1.15% | 9,621 |
| Jul 17, 2026 | 8.77 | 8.81 | 8.70 | 8.72 | 8.72 | -0.34% | 9,620 |
| Jul 16, 2026 | 8.70 | 8.77 | 8.70 | 8.75 | 8.75 | 0.57% | 24,667 |
| Jul 15, 2026 | 8.67 | 8.70 | 8.65 | 8.70 | 8.70 | 0.46% | 13,263 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.61 | 8.66 | 8.66 | 0.12% | 10,170 |
| Jul 13, 2026 | 8.64 | 8.66 | 8.60 | 8.65 | 8.65 | 0.12% | 10,086 |
| Jul 10, 2026 | 8.56 | 8.71 | 8.56 | 8.64 | 8.64 | 0.82% | 5,450 |
| Jul 9, 2026 | 8.62 | 8.70 | 8.57 | 8.57 | 8.57 | -0.58% | 24,882 |
| Jul 8, 2026 | 8.62 | 8.62 | 8.51 | 8.62 | 8.62 | -0.23% | 8,494 |
| Jul 7, 2026 | 8.55 | 8.66 | 8.55 | 8.64 | 8.64 | 1.29% | 6,122 |
| Jul 6, 2026 | 8.66 | 8.66 | 8.52 | 8.53 | 8.53 | -1.39% | 5,276 |
| Jul 3, 2026 | 8.55 | 8.66 | 8.55 | 8.65 | 8.65 | 0.93% | 10,115 |
| Jul 2, 2026 | 8.61 | 8.62 | 8.55 | 8.57 | 8.57 | 0.23% | 17,825 |
| Jun 30, 2026 | 8.51 | 8.60 | 8.51 | 8.55 | 8.55 | -0.15% | 8,655 |
| Jun 29, 2026 | 8.61 | 8.66 | 8.56 | 8.62 | 8.56 | - | 11,911 |
| Jun 26, 2026 | 8.55 | 8.65 | 8.54 | 8.62 | 8.56 | 0.94% | 31,249 |
| Jun 25, 2026 | 8.49 | 8.54 | 8.49 | 8.54 | 8.48 | 0.35% | 8,723 |
| Jun 24, 2026 | 8.51 | 8.55 | 8.45 | 8.51 | 8.45 | - | 14,971 |
| Jun 23, 2026 | 8.48 | 8.56 | 8.48 | 8.51 | 8.45 | 0.35% | 18,992 |
| Jun 22, 2026 | 8.46 | 8.58 | 8.46 | 8.48 | 8.42 | 0.24% | 21,401 |
| Jun 19, 2026 | 8.44 | 8.49 | 8.39 | 8.46 | 8.40 | - | 8,719 |
| Jun 18, 2026 | 8.40 | 8.47 | 8.36 | 8.46 | 8.40 | 0.71% | 17,320 |
| Jun 17, 2026 | 8.42 | 8.49 | 8.40 | 8.40 | 8.34 | -0.83% | 12,958 |
| Jun 16, 2026 | 8.44 | 8.49 | 8.42 | 8.47 | 8.41 | 0.71% | 13,735 |
| Jun 15, 2026 | 8.41 | 8.50 | 8.38 | 8.41 | 8.35 | -0.83% | 21,116 |
| Jun 12, 2026 | 8.40 | 8.48 | 8.33 | 8.48 | 8.42 | 1.07% | 17,648 |
| Jun 11, 2026 | 8.35 | 8.39 | 8.30 | 8.39 | 8.33 | 0.72% | 9,206 |
| Jun 10, 2026 | 8.40 | 8.45 | 8.33 | 8.33 | 8.27 | -0.72% | 14,334 |
| Jun 9, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.33 | 0.60% | 12,532 |
| Jun 8, 2026 | 8.30 | 8.37 | 8.27 | 8.34 | 8.28 | -0.12% | 9,132 |
| Jun 5, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.29 | 0.24% | 8,158 |
| Jun 4, 2026 | 8.43 | 8.43 | 8.27 | 8.33 | 8.27 | - | 6,600 |
| Jun 3, 2026 | 8.41 | 8.41 | 8.29 | 8.33 | 8.27 | 0.12% | 3,747 |
| Jun 2, 2026 | 8.43 | 8.43 | 8.32 | 8.32 | 8.26 | -0.12% | 7,623 |
| Jun 1, 2026 | 8.32 | 8.37 | 8.28 | 8.33 | 8.27 | -0.60% | 26,042 |
| May 29, 2026 | 8.40 | 8.43 | 8.35 | 8.38 | 8.32 | -0.03% | 10,411 |
| May 28, 2026 | 8.33 | 8.47 | 8.32 | 8.44 | 8.33 | 0.36% | 11,357 |
| May 27, 2026 | 8.35 | 8.45 | 8.35 | 8.41 | 8.30 | 0.72% | 14,067 |
| May 26, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.24 | 0.60% | 26,724 |
| May 25, 2026 | 8.21 | 8.34 | 8.21 | 8.30 | 8.19 | 1.22% | 51,391 |
| May 22, 2026 | 8.20 | 8.22 | 8.17 | 8.20 | 8.09 | 0.12% | 15,116 |
| May 21, 2026 | 8.18 | 8.23 | 8.16 | 8.19 | 8.08 | -0.12% | 21,716 |
| May 20, 2026 | 8.14 | 8.25 | 8.14 | 8.20 | 8.09 | 0.61% | 31,705 |
| May 19, 2026 | 8.21 | 8.34 | 8.15 | 8.15 | 8.04 | -1.45% | 40,803 |
| May 15, 2026 | 8.29 | 8.29 | 8.21 | 8.27 | 8.16 | -0.24% | 13,260 |
| May 14, 2026 | 8.31 | 8.37 | 8.27 | 8.29 | 8.18 | -0.24% | 12,460 |
| May 13, 2026 | 8.36 | 8.36 | 8.30 | 8.31 | 8.20 | 0.36% | 11,860 |
| May 12, 2026 | 8.38 | 8.38 | 8.25 | 8.28 | 8.17 | -0.84% | 5,378 |
| May 11, 2026 | 8.30 | 8.39 | 8.27 | 8.35 | 8.24 | 0.72% | 5,286 |