True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 7.60
0.00 (0.00%)
Oct 19, 2026, 2:40 PM EST
TSX:TNT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 7,811 |
| Oct 16, 2026 | 7.59 | 7.62 | 7.57 | 7.60 | 7.60 | 0.53% | 14,314 |
| Oct 15, 2026 | 7.50 | 7.66 | 7.48 | 7.56 | 7.56 | 0.67% | 13,512 |
| Oct 14, 2026 | 7.52 | 7.65 | 7.50 | 7.51 | 7.51 | -0.13% | 15,623 |
| Oct 13, 2026 | 7.45 | 7.55 | 7.41 | 7.52 | 7.52 | 0.67% | 5,632 |
| Oct 9, 2026 | 7.49 | 7.51 | 7.39 | 7.47 | 7.47 | -0.13% | 46,102 |
| Oct 8, 2026 | 7.52 | 7.55 | 7.46 | 7.48 | 7.48 | -0.53% | 56,479 |
| Oct 7, 2026 | 7.55 | 7.57 | 7.50 | 7.52 | 7.52 | -0.40% | 13,061 |
| Oct 6, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | -0.26% | 22,269 |
| Oct 5, 2026 | 7.63 | 7.70 | 7.50 | 7.57 | 7.57 | -2.32% | 49,910 |
| Oct 2, 2026 | 7.73 | 7.83 | 7.73 | 7.75 | 7.75 | 0.39% | 8,555 |
| Oct 1, 2026 | 7.83 | 7.83 | 7.62 | 7.72 | 7.72 | -0.64% | 18,483 |
| Sep 30, 2026 | 7.82 | 7.82 | 7.75 | 7.77 | 7.77 | -0.38% | 14,657 |
| Sep 29, 2026 | 7.95 | 7.95 | 7.76 | 7.80 | 7.80 | -1.79% | 34,302 |
| Sep 28, 2026 | 8.14 | 8.14 | 7.95 | 8.00 | 7.94 | - | 16,762 |
| Sep 25, 2026 | 8.09 | 8.09 | 7.92 | 8.00 | 7.94 | -1.48% | 53,387 |
| Sep 24, 2026 | 8.13 | 8.13 | 8.08 | 8.12 | 8.06 | -0.73% | 14,427 |
| Sep 23, 2026 | 8.18 | 8.18 | 8.16 | 8.18 | 8.12 | - | 6,229 |
| Sep 22, 2026 | 8.25 | 8.25 | 8.15 | 8.18 | 8.12 | -0.49% | 9,202 |
| Sep 21, 2026 | 8.17 | 8.22 | 8.17 | 8.22 | 8.16 | 0.12% | 5,982 |
| Sep 18, 2026 | 8.22 | 8.23 | 8.13 | 8.21 | 8.15 | - | 23,331 |
| Sep 17, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.15 | 0.37% | 984 |
| Sep 16, 2026 | 8.25 | 8.27 | 8.16 | 8.18 | 8.12 | -0.24% | 6,539 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.14 | 0.24% | 5,150 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.16 | 8.18 | 8.12 | -0.24% | 13,357 |
| Sep 11, 2026 | 8.24 | 8.26 | 8.19 | 8.20 | 8.14 | -0.49% | 9,179 |
| Sep 10, 2026 | 8.23 | 8.26 | 8.20 | 8.24 | 8.18 | -0.24% | 29,370 |
| Sep 9, 2026 | 8.30 | 8.31 | 8.26 | 8.26 | 8.20 | -0.48% | 8,581 |
| Sep 8, 2026 | 8.30 | 8.33 | 8.28 | 8.30 | 8.24 | -0.60% | 17,426 |
| Sep 4, 2026 | 8.32 | 8.40 | 8.32 | 8.35 | 8.29 | -0.36% | 4,363 |
| Sep 3, 2026 | 8.33 | 8.40 | 8.31 | 8.38 | 8.32 | 0.60% | 9,083 |
| Sep 2, 2026 | 8.30 | 8.36 | 8.30 | 8.33 | 8.27 | -0.36% | 12,256 |
| Sep 1, 2026 | 8.41 | 8.42 | 8.31 | 8.36 | 8.30 | -1.07% | 17,178 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.39 | -1.08% | 16,209 |
| Aug 28, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.48 | -0.46% | 13,174 |
| Aug 27, 2026 | 8.64 | 8.65 | 8.60 | 8.64 | 8.52 | 0.35% | 14,041 |
| Aug 26, 2026 | 8.68 | 8.68 | 8.61 | 8.61 | 8.49 | -0.69% | 4,825 |
| Aug 25, 2026 | 8.62 | 8.67 | 8.62 | 8.67 | 8.55 | 0.23% | 4,510 |
| Aug 24, 2026 | 8.70 | 8.70 | 8.61 | 8.65 | 8.53 | -0.35% | 4,130 |
| Aug 21, 2026 | 8.71 | 8.75 | 8.66 | 8.68 | 8.56 | -0.34% | 6,531 |
| Aug 20, 2026 | 8.70 | 8.74 | 8.68 | 8.71 | 8.59 | -0.91% | 15,258 |
| Aug 19, 2026 | 8.78 | 8.79 | 8.65 | 8.79 | 8.67 | 1.85% | 4,901 |
| Aug 18, 2026 | 8.89 | 8.89 | 8.60 | 8.63 | 8.51 | -2.92% | 21,240 |
| Aug 17, 2026 | 8.88 | 8.91 | 8.83 | 8.89 | 8.77 | 0.57% | 34,817 |
| Aug 14, 2026 | 8.72 | 8.94 | 8.72 | 8.84 | 8.72 | 2.31% | 41,032 |
| Aug 13, 2026 | 8.60 | 8.64 | 8.60 | 8.64 | 8.52 | 0.93% | 8,211 |
| Aug 12, 2026 | 8.55 | 8.58 | 8.55 | 8.56 | 8.44 | -0.23% | 9,353 |
| Aug 11, 2026 | 8.57 | 8.65 | 8.56 | 8.58 | 8.46 | -0.23% | 15,707 |
| Aug 10, 2026 | 8.64 | 8.67 | 8.60 | 8.60 | 8.48 | -0.35% | 11,270 |
| Aug 7, 2026 | 8.62 | 8.69 | 8.62 | 8.63 | 8.51 | - | 6,958 |