Canada markets close in 2 hours 32 minutes

CT Real Estate Investment Trust (CRT-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.56+0.15 (+1.12%)
As of 01:21PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.5313.6113.4113.5613.5640,891
May 01, 202413.4713.5913.3913.4113.41106,000
Apr 30, 202413.3313.5813.2313.4313.43168,700
Apr 29, 202413.5513.8513.3613.4013.40112,900
Apr 29, 20240.075 Dividend
Apr 26, 202413.6213.8413.5213.5913.52165,700
Apr 25, 202413.3613.6113.2113.5913.52227,800
Apr 24, 202413.5313.6413.4513.4613.39179,300
Apr 23, 202413.4313.7013.4313.6413.56188,900
Apr 22, 202413.3113.5613.2813.5313.46177,200
Apr 19, 202413.1413.4013.1113.2513.18226,200
Apr 18, 202413.0913.1813.0113.1513.0891,900
Apr 17, 202413.2013.3213.0613.0713.00164,000
Apr 16, 202412.9613.2712.9513.1713.10297,300
Apr 15, 202413.2713.3212.9312.9612.89119,000
Apr 12, 202413.3013.5113.1513.1913.12206,000
Apr 11, 202413.4013.5113.3113.3613.29100,900
Apr 10, 202413.4813.5013.3313.3613.29198,000
Apr 09, 202413.6013.7813.5813.6713.59179,100
Apr 08, 202413.5013.6113.3013.6013.52127,300
Apr 05, 202413.3313.4413.3113.3613.29217,500
Apr 04, 202413.4013.5713.3613.3913.32176,500
Apr 03, 202413.4513.5713.2713.3013.23191,700
Apr 02, 202413.9013.9013.3713.4013.33341,700
Apr 01, 202414.2014.2213.9013.9113.83151,400
Mar 28, 202414.3014.4414.2614.2714.19135,500
Mar 27, 202414.0614.2814.0614.2614.18129,400
Mar 27, 20240.075 Dividend
Mar 26, 202414.0214.1614.0214.0913.9479,600
Mar 25, 202414.0514.1614.0314.0513.9050,700
Mar 22, 202414.1814.2714.0514.0713.9298,800
Mar 21, 202414.2614.3514.1514.2114.06134,900
Mar 20, 202414.1614.3314.1614.3214.1770,200
Mar 19, 202414.0714.2514.0714.1614.01104,000
Mar 18, 202413.8914.1013.8614.0713.9276,900
Mar 15, 202413.9514.0513.8313.9013.75198,600
Mar 14, 202413.9913.9913.8313.9013.75169,100
Mar 13, 202414.0014.0513.9313.9813.83126,000
Mar 12, 202414.0014.0513.9413.9613.81143,700
Mar 11, 202414.1614.2314.0214.0313.8871,700
Mar 08, 202414.1114.2314.0414.2014.05102,000
Mar 07, 202413.7414.0913.7414.0513.90138,900
Mar 06, 202413.8013.8713.6613.7413.59110,400
Mar 05, 202413.8413.9813.6513.6813.53182,000
Mar 04, 202413.8613.9713.8613.9313.7845,000
Mar 01, 202413.8114.0513.8013.9913.8457,700
Feb 29, 202413.9414.0313.7813.8513.70149,900
Feb 28, 202414.0014.4713.8113.9413.7981,300
Feb 28, 20240.075 Dividend
Feb 27, 202414.2714.2714.0714.1413.9182,200
Feb 26, 202414.2914.3714.1314.1413.91129,900
Feb 23, 202414.3614.4114.2014.3714.14103,900
Feb 22, 202414.4314.4414.1514.4014.17160,500
Feb 21, 202414.2014.4214.2014.4114.1894,100
Feb 20, 202414.4114.4214.2114.2514.0278,500
Feb 16, 202414.2314.4814.2314.4414.2196,100
Feb 15, 202414.2314.3914.1914.3814.15152,100
Feb 14, 202414.1914.3614.1214.2314.00249,800
Feb 13, 202414.2614.2713.9014.0213.79227,500
Feb 12, 202414.3514.4814.3514.3814.1576,000
Feb 09, 202414.2814.3714.2614.3314.1049,200
Feb 08, 202414.4714.4714.2114.2914.0695,500
Feb 07, 202414.3714.4514.2714.3714.14105,900
Feb 06, 202414.2114.4114.1914.3814.1592,900
Feb 05, 202414.4614.4614.1414.2013.97175,400
Feb 02, 202414.7014.7014.5114.5914.36100,500
Feb 01, 202414.4914.8514.4714.7914.55144,600
Jan 31, 202414.6514.7114.4814.5114.28367,800
Jan 30, 202414.8014.8114.5914.6514.4176,200
Jan 30, 20240.075 Dividend
Jan 29, 202414.9114.9114.7314.8714.5682,100
Jan 26, 202414.8014.9314.6914.8714.56103,300
Jan 25, 202414.8514.8614.6914.7114.40112,400
Jan 24, 202414.8614.9214.7914.7914.4895,600
Jan 23, 202414.8014.8414.6514.8214.51117,900
Jan 22, 202414.7214.8514.5814.7514.4496,800
Jan 19, 202414.5714.7314.4014.7014.39116,800
Jan 18, 202414.6814.8014.5314.6214.3197,400
Jan 17, 202414.7914.9214.5914.6314.32122,800
Jan 16, 202414.9314.9714.8014.9314.6263,800
Jan 15, 202414.8514.9614.7614.9314.6262,800
Jan 12, 202414.8214.8814.7014.7714.46113,700
Jan 11, 202414.7414.7914.4714.7514.44103,300
Jan 10, 202414.7214.8114.5914.6914.3898,000
Jan 09, 202414.8514.8514.5614.5914.28155,200
Jan 08, 202414.7214.7814.5914.7814.47134,200
Jan 05, 202414.6314.7614.5614.7014.3970,000
Jan 04, 202414.4514.6914.4514.6714.3678,100
Jan 03, 202414.5014.6314.4114.5414.2396,300
Jan 02, 202414.6114.6814.5314.5714.26105,400
Dec 29, 202314.6814.7214.5614.6514.34106,300
Dec 28, 202314.5314.6914.5314.6614.35131,500
Dec 28, 20230.075 Dividend
Dec 27, 202314.5714.6614.4914.6514.27103,800
Dec 22, 202314.5014.6514.5014.6014.2297,400
Dec 21, 202314.5314.5914.4414.4414.0656,200
Dec 20, 202314.5314.6514.3714.3914.02140,500
Dec 19, 202314.5014.6314.4614.6214.24159,700
Dec 18, 202314.4414.5114.3514.4414.06137,400
Dec 15, 202314.7914.7914.4614.5614.18279,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...