True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 8.35
-0.03 (-0.36%)
Sep 4, 2026, 3:39 PM EST
TSX:TNT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.32 | 8.40 | 8.32 | 8.35 | 8.35 | -0.36% | 4,363 |
| Sep 3, 2026 | 8.33 | 8.40 | 8.31 | 8.38 | 8.38 | 0.60% | 9,083 |
| Sep 2, 2026 | 8.30 | 8.36 | 8.30 | 8.33 | 8.33 | -0.36% | 12,256 |
| Sep 1, 2026 | 8.41 | 8.42 | 8.31 | 8.36 | 8.36 | -1.07% | 17,178 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.08% | 16,209 |
| Aug 28, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.54 | -0.46% | 13,174 |
| Aug 27, 2026 | 8.64 | 8.65 | 8.60 | 8.64 | 8.58 | 0.35% | 14,041 |
| Aug 26, 2026 | 8.68 | 8.68 | 8.61 | 8.61 | 8.55 | -0.69% | 4,825 |
| Aug 25, 2026 | 8.62 | 8.67 | 8.62 | 8.67 | 8.61 | 0.23% | 4,510 |
| Aug 24, 2026 | 8.70 | 8.70 | 8.61 | 8.65 | 8.59 | -0.35% | 4,130 |
| Aug 21, 2026 | 8.71 | 8.75 | 8.66 | 8.68 | 8.62 | -0.34% | 6,531 |
| Aug 20, 2026 | 8.70 | 8.74 | 8.68 | 8.71 | 8.65 | -0.91% | 15,258 |
| Aug 19, 2026 | 8.78 | 8.79 | 8.65 | 8.79 | 8.73 | 1.85% | 4,901 |
| Aug 18, 2026 | 8.89 | 8.89 | 8.60 | 8.63 | 8.57 | -2.92% | 21,240 |
| Aug 17, 2026 | 8.88 | 8.91 | 8.83 | 8.89 | 8.83 | 0.57% | 34,817 |
| Aug 14, 2026 | 8.72 | 8.94 | 8.72 | 8.84 | 8.78 | 2.31% | 41,032 |
| Aug 13, 2026 | 8.60 | 8.64 | 8.60 | 8.64 | 8.58 | 0.93% | 8,211 |
| Aug 12, 2026 | 8.55 | 8.58 | 8.55 | 8.56 | 8.50 | -0.23% | 9,353 |
| Aug 11, 2026 | 8.57 | 8.65 | 8.56 | 8.58 | 8.52 | -0.23% | 15,707 |
| Aug 10, 2026 | 8.64 | 8.67 | 8.60 | 8.60 | 8.54 | -0.35% | 11,270 |
| Aug 7, 2026 | 8.62 | 8.69 | 8.62 | 8.63 | 8.57 | - | 6,958 |
| Aug 6, 2026 | 8.62 | 8.70 | 8.62 | 8.63 | 8.57 | -1.15% | 6,140 |
| Aug 5, 2026 | 8.70 | 8.73 | 8.62 | 8.73 | 8.67 | 1.04% | 14,785 |
| Aug 4, 2026 | 8.56 | 8.72 | 8.56 | 8.64 | 8.58 | 1.05% | 8,144 |
| Jul 31, 2026 | 8.76 | 8.76 | 8.54 | 8.55 | 8.49 | -1.75% | 11,835 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.71 | 8.76 | 8.64 | -0.79% | 7,687 |
| Jul 29, 2026 | 8.94 | 8.95 | 8.82 | 8.83 | 8.71 | -1.23% | 9,490 |
| Jul 28, 2026 | 8.88 | 8.94 | 8.85 | 8.94 | 8.82 | 0.79% | 11,660 |
| Jul 27, 2026 | 8.88 | 8.89 | 8.82 | 8.87 | 8.75 | 0.34% | 10,959 |
| Jul 24, 2026 | 8.84 | 8.90 | 8.79 | 8.84 | 8.72 | - | 8,467 |
| Jul 23, 2026 | 8.85 | 8.90 | 8.75 | 8.84 | 8.72 | -0.56% | 4,699 |
| Jul 22, 2026 | 8.85 | 8.90 | 8.84 | 8.89 | 8.77 | 0.68% | 8,087 |
| Jul 21, 2026 | 8.82 | 8.88 | 8.78 | 8.83 | 8.71 | 0.11% | 9,683 |
| Jul 20, 2026 | 8.78 | 8.84 | 8.76 | 8.82 | 8.70 | 1.15% | 9,621 |
| Jul 17, 2026 | 8.77 | 8.81 | 8.70 | 8.72 | 8.60 | -0.34% | 9,620 |
| Jul 16, 2026 | 8.70 | 8.77 | 8.70 | 8.75 | 8.63 | 0.57% | 24,667 |
| Jul 15, 2026 | 8.67 | 8.70 | 8.65 | 8.70 | 8.59 | 0.46% | 13,263 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.61 | 8.66 | 8.55 | 0.12% | 10,170 |
| Jul 13, 2026 | 8.64 | 8.66 | 8.60 | 8.65 | 8.54 | 0.12% | 10,086 |
| Jul 10, 2026 | 8.56 | 8.71 | 8.56 | 8.64 | 8.53 | 0.82% | 5,450 |
| Jul 9, 2026 | 8.62 | 8.70 | 8.57 | 8.57 | 8.46 | -0.58% | 24,882 |
| Jul 8, 2026 | 8.62 | 8.62 | 8.51 | 8.62 | 8.51 | -0.23% | 8,494 |
| Jul 7, 2026 | 8.55 | 8.66 | 8.55 | 8.64 | 8.53 | 1.29% | 6,122 |
| Jul 6, 2026 | 8.66 | 8.66 | 8.52 | 8.53 | 8.42 | -1.39% | 5,276 |
| Jul 3, 2026 | 8.55 | 8.66 | 8.55 | 8.65 | 8.54 | 0.93% | 10,115 |
| Jul 2, 2026 | 8.61 | 8.62 | 8.55 | 8.57 | 8.46 | 0.23% | 17,825 |
| Jun 30, 2026 | 8.51 | 8.60 | 8.51 | 8.55 | 8.44 | -0.15% | 8,655 |
| Jun 29, 2026 | 8.61 | 8.66 | 8.56 | 8.62 | 8.45 | - | 11,911 |
| Jun 26, 2026 | 8.55 | 8.65 | 8.54 | 8.62 | 8.45 | 0.94% | 31,249 |
| Jun 25, 2026 | 8.49 | 8.54 | 8.49 | 8.54 | 8.37 | 0.35% | 8,723 |