True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.34
+0.01 (0.12%)
Jun 2, 2026, 9:58 AM EST
TSX:TNT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8.09 | 8.39 | 8.09 | 8.36 | 8.25 | 3.21% | 31,522 |
| Apr 14, 2026 | 8.09 | 8.22 | 8.09 | 8.10 | 7.99 | - | 14,690 |
| Apr 13, 2026 | 8.05 | 8.25 | 8.05 | 8.10 | 7.99 | - | 13,102 |
| Apr 10, 2026 | 8.12 | 8.12 | 8.04 | 8.10 | 7.99 | -0.37% | 26,798 |
| Apr 9, 2026 | 8.12 | 8.21 | 8.10 | 8.13 | 8.02 | -0.12% | 8,035 |
| Apr 8, 2026 | 8.46 | 8.46 | 8.14 | 8.14 | 8.03 | -1.33% | 14,597 |
| Apr 7, 2026 | 8.32 | 8.36 | 8.25 | 8.25 | 8.14 | -1.43% | 10,448 |
| Apr 6, 2026 | 8.07 | 8.37 | 8.07 | 8.37 | 8.26 | 2.32% | 24,622 |
| Apr 2, 2026 | 8.10 | 8.22 | 8.10 | 8.18 | 8.07 | 1.24% | 10,030 |
| Apr 1, 2026 | 8.07 | 8.14 | 8.06 | 8.08 | 7.97 | 0.12% | 12,182 |
| Mar 31, 2026 | 8.13 | 8.13 | 8.04 | 8.07 | 7.96 | 0.91% | 5,958 |
| Mar 30, 2026 | 8.15 | 8.15 | 8.03 | 8.06 | 7.89 | -1.04% | 10,407 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.05 | 8.14 | 7.97 | -0.85% | 10,068 |
| Mar 26, 2026 | 8.16 | 8.23 | 8.13 | 8.21 | 8.04 | 0.86% | 17,167 |
| Mar 25, 2026 | 8.02 | 8.15 | 8.02 | 8.14 | 7.97 | 0.87% | 12,189 |
| Mar 24, 2026 | 8.02 | 8.14 | 8.00 | 8.07 | 7.90 | 0.75% | 11,999 |
| Mar 23, 2026 | 8.03 | 8.17 | 7.99 | 8.01 | 7.84 | -0.25% | 29,621 |
| Mar 20, 2026 | 8.15 | 8.21 | 8.01 | 8.03 | 7.86 | -1.59% | 18,865 |