True North Commercial Real Estate Investment Trust (TSX:TNT.UN)
Canada · Delayed Price · Currency is CAD 7.34
-0.15 (-2.00%)
Nov 9, 2026, 4:00 PM EST
TSX:TNT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.34 | 7.40 | 7.30 | 7.34 | 7.34 | -2.00% | 23,183 |
| Nov 6, 2026 | 7.44 | 7.55 | 7.39 | 7.49 | 7.49 | 0.40% | 8,529 |
| Nov 5, 2026 | 7.49 | 7.56 | 7.43 | 7.46 | 7.46 | -2.10% | 4,492 |
| Nov 4, 2026 | 7.40 | 7.67 | 7.40 | 7.62 | 7.62 | 3.39% | 9,419 |
| Nov 3, 2026 | 7.37 | 7.41 | 7.37 | 7.37 | 7.37 | -0.14% | 7,978 |
| Nov 2, 2026 | 7.32 | 7.44 | 7.32 | 7.38 | 7.38 | 0.82% | 10,796 |
| Oct 30, 2026 | 7.27 | 7.33 | 7.25 | 7.32 | 7.32 | -0.03% | 19,136 |
| Oct 29, 2026 | 7.52 | 7.61 | 7.26 | 7.38 | 7.32 | -0.67% | 43,971 |
| Oct 28, 2026 | 7.52 | 7.52 | 7.41 | 7.43 | 7.37 | -1.46% | 16,246 |
| Oct 27, 2026 | 7.66 | 7.66 | 7.52 | 7.54 | 7.48 | -0.13% | 4,399 |
| Oct 26, 2026 | 7.61 | 7.61 | 7.55 | 7.55 | 7.49 | -0.79% | 19,150 |
| Oct 23, 2026 | 7.79 | 7.79 | 7.61 | 7.61 | 7.55 | -1.81% | 7,606 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.64 | 7.75 | 7.69 | 2.11% | 6,030 |
| Oct 21, 2026 | 7.63 | 7.65 | 7.56 | 7.59 | 7.53 | -0.39% | 9,150 |
| Oct 20, 2026 | 7.64 | 7.65 | 7.60 | 7.62 | 7.56 | -0.91% | 8,424 |
| Oct 19, 2026 | 7.60 | 7.75 | 7.55 | 7.69 | 7.63 | 1.18% | 14,511 |
| Oct 16, 2026 | 7.59 | 7.62 | 7.57 | 7.60 | 7.54 | 0.53% | 14,314 |
| Oct 15, 2026 | 7.50 | 7.66 | 7.48 | 7.56 | 7.50 | 0.67% | 13,512 |
| Oct 14, 2026 | 7.52 | 7.65 | 7.50 | 7.51 | 7.45 | -0.13% | 15,623 |
| Oct 13, 2026 | 7.45 | 7.55 | 7.41 | 7.52 | 7.46 | 0.67% | 5,632 |
| Oct 9, 2026 | 7.49 | 7.51 | 7.39 | 7.47 | 7.41 | -0.13% | 46,102 |
| Oct 8, 2026 | 7.52 | 7.55 | 7.46 | 7.48 | 7.42 | -0.53% | 56,479 |
| Oct 7, 2026 | 7.55 | 7.57 | 7.50 | 7.52 | 7.46 | -0.40% | 13,061 |
| Oct 6, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.49 | -0.26% | 22,269 |
| Oct 5, 2026 | 7.63 | 7.70 | 7.50 | 7.57 | 7.51 | -2.32% | 49,910 |
| Oct 2, 2026 | 7.73 | 7.83 | 7.73 | 7.75 | 7.69 | 0.39% | 8,555 |
| Oct 1, 2026 | 7.83 | 7.83 | 7.62 | 7.72 | 7.66 | -0.64% | 18,483 |
| Sep 30, 2026 | 7.82 | 7.82 | 7.75 | 7.77 | 7.71 | -0.38% | 14,657 |
| Sep 29, 2026 | 7.95 | 7.95 | 7.76 | 7.80 | 7.74 | -1.79% | 34,302 |
| Sep 28, 2026 | 8.14 | 8.14 | 7.95 | 8.00 | 7.88 | - | 16,762 |
| Sep 25, 2026 | 8.09 | 8.09 | 7.92 | 8.00 | 7.88 | -1.48% | 53,387 |
| Sep 24, 2026 | 8.13 | 8.13 | 8.08 | 8.12 | 8.00 | -0.73% | 14,427 |
| Sep 23, 2026 | 8.18 | 8.18 | 8.16 | 8.18 | 8.06 | - | 6,229 |
| Sep 22, 2026 | 8.25 | 8.25 | 8.15 | 8.18 | 8.06 | -0.49% | 9,202 |
| Sep 21, 2026 | 8.17 | 8.22 | 8.17 | 8.22 | 8.10 | 0.12% | 5,982 |
| Sep 18, 2026 | 8.22 | 8.23 | 8.13 | 8.21 | 8.09 | - | 23,331 |
| Sep 17, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.09 | 0.37% | 984 |
| Sep 16, 2026 | 8.25 | 8.27 | 8.16 | 8.18 | 8.06 | -0.24% | 6,539 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.08 | 0.24% | 5,150 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.16 | 8.18 | 8.06 | -0.24% | 13,357 |
| Sep 11, 2026 | 8.24 | 8.26 | 8.19 | 8.20 | 8.08 | -0.49% | 9,179 |
| Sep 10, 2026 | 8.23 | 8.26 | 8.20 | 8.24 | 8.12 | -0.24% | 29,370 |
| Sep 9, 2026 | 8.30 | 8.31 | 8.26 | 8.26 | 8.14 | -0.48% | 8,581 |
| Sep 8, 2026 | 8.30 | 8.33 | 8.28 | 8.30 | 8.18 | -0.60% | 17,426 |
| Sep 4, 2026 | 8.32 | 8.40 | 8.32 | 8.35 | 8.23 | -0.36% | 4,363 |
| Sep 3, 2026 | 8.33 | 8.40 | 8.31 | 8.38 | 8.25 | 0.60% | 9,083 |
| Sep 2, 2026 | 8.30 | 8.36 | 8.30 | 8.33 | 8.21 | -0.36% | 12,256 |
| Sep 1, 2026 | 8.41 | 8.42 | 8.31 | 8.36 | 8.24 | -1.07% | 17,178 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.32 | -1.08% | 16,209 |
| Aug 28, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.42 | -0.46% | 13,174 |