True North Commercial Real Estate Investment Trust (TNT-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.50 | 9.72 | 9.48 | 9.65 | 9.65 | 15,800 |
| Apr 25, 2024 | 9.22 | 9.70 | 9.22 | 9.58 | 9.58 | 23,500 |
| Apr 24, 2024 | 9.50 | 9.57 | 9.39 | 9.52 | 9.52 | 23,200 |
| Apr 23, 2024 | 9.15 | 9.72 | 9.15 | 9.50 | 9.50 | 69,800 |
| Apr 22, 2024 | 8.93 | 9.12 | 8.86 | 9.06 | 9.06 | 18,500 |
| Apr 19, 2024 | 8.63 | 8.91 | 8.63 | 8.84 | 8.84 | 26,300 |
| Apr 18, 2024 | 8.40 | 8.66 | 8.40 | 8.58 | 8.58 | 23,400 |
| Apr 17, 2024 | 8.41 | 8.52 | 8.38 | 8.41 | 8.41 | 23,500 |
| Apr 16, 2024 | 8.42 | 8.61 | 8.31 | 8.32 | 8.32 | 54,900 |
| Apr 15, 2024 | 8.99 | 8.99 | 8.44 | 8.51 | 8.51 | 55,800 |
| Apr 12, 2024 | 9.12 | 9.20 | 8.75 | 8.77 | 8.77 | 65,200 |
| Apr 11, 2024 | 9.21 | 9.32 | 9.05 | 9.25 | 9.25 | 51,100 |
| Apr 10, 2024 | 9.85 | 9.95 | 9.31 | 9.31 | 9.31 | 48,000 |
| Apr 09, 2024 | 9.09 | 10.06 | 9.08 | 9.98 | 9.98 | 130,400 |
| Apr 08, 2024 | 9.03 | 9.27 | 9.00 | 9.18 | 9.18 | 59,100 |
| Apr 05, 2024 | 9.15 | 9.18 | 9.01 | 9.03 | 9.03 | 34,700 |
| Apr 04, 2024 | 9.44 | 9.44 | 9.13 | 9.17 | 9.17 | 41,300 |
| Apr 03, 2024 | 9.40 | 9.44 | 9.26 | 9.33 | 9.33 | 11,900 |
| Apr 02, 2024 | 9.12 | 9.45 | 9.12 | 9.45 | 9.45 | 35,300 |
| Apr 01, 2024 | 9.27 | 9.46 | 9.18 | 9.20 | 9.20 | 37,500 |
| Mar 28, 2024 | 9.08 | 9.39 | 9.08 | 9.25 | 9.25 | 39,300 |
| Mar 27, 2024 | 9.00 | 9.23 | 9.00 | 9.17 | 9.17 | 29,200 |
| Mar 26, 2024 | 9.03 | 9.14 | 9.00 | 9.00 | 9.00 | 17,900 |
| Mar 25, 2024 | 9.01 | 9.11 | 9.00 | 9.00 | 9.00 | 37,100 |
| Mar 22, 2024 | 9.05 | 9.11 | 9.00 | 9.00 | 9.00 | 65,900 |
| Mar 21, 2024 | 9.07 | 9.55 | 9.00 | 9.02 | 9.02 | 86,200 |
| Mar 20, 2024 | 9.02 | 9.15 | 8.98 | 9.15 | 9.15 | 43,400 |
| Mar 19, 2024 | 9.19 | 9.23 | 9.04 | 9.05 | 9.05 | 33,500 |
| Mar 18, 2024 | 9.15 | 9.36 | 9.11 | 9.12 | 9.12 | 28,600 |
| Mar 15, 2024 | 9.05 | 9.22 | 9.05 | 9.11 | 9.11 | 28,000 |
| Mar 14, 2024 | 9.07 | 9.20 | 8.94 | 9.05 | 9.05 | 43,900 |
| Mar 13, 2024 | 9.26 | 9.40 | 9.21 | 9.21 | 9.21 | 19,900 |
| Mar 12, 2024 | 9.35 | 9.80 | 9.18 | 9.29 | 9.29 | 100,600 |
| Mar 11, 2024 | 9.07 | 9.40 | 9.00 | 9.19 | 9.19 | 57,900 |
| Mar 08, 2024 | 8.93 | 9.25 | 8.90 | 8.97 | 8.97 | 57,500 |
| Mar 07, 2024 | 8.36 | 9.06 | 8.36 | 8.91 | 8.91 | 78,300 |
| Mar 06, 2024 | 8.32 | 8.42 | 8.27 | 8.32 | 8.32 | 27,600 |
| Mar 05, 2024 | 8.21 | 8.43 | 8.21 | 8.26 | 8.26 | 33,300 |
| Mar 04, 2024 | 8.31 | 8.38 | 8.20 | 8.32 | 8.32 | 37,600 |
| Mar 01, 2024 | 8.24 | 8.50 | 8.24 | 8.39 | 8.39 | 17,700 |
| Feb 29, 2024 | 8.29 | 8.51 | 8.25 | 8.30 | 8.30 | 14,400 |
| Feb 28, 2024 | 8.52 | 8.68 | 8.25 | 8.25 | 8.25 | 15,300 |
| Feb 27, 2024 | 8.19 | 8.72 | 8.16 | 8.55 | 8.55 | 28,100 |
| Feb 26, 2024 | 8.42 | 8.46 | 8.16 | 8.17 | 8.17 | 61,100 |
| Feb 23, 2024 | 8.60 | 8.69 | 8.44 | 8.55 | 8.55 | 31,300 |
| Feb 22, 2024 | 9.09 | 9.12 | 8.68 | 8.70 | 8.70 | 26,800 |
| Feb 21, 2024 | 9.08 | 9.15 | 9.03 | 9.05 | 9.05 | 17,700 |
| Feb 20, 2024 | 9.22 | 9.22 | 9.01 | 9.08 | 9.08 | 13,400 |
| Feb 16, 2024 | 9.26 | 9.40 | 9.17 | 9.25 | 9.25 | 46,200 |
| Feb 15, 2024 | 9.18 | 9.57 | 9.18 | 9.36 | 9.36 | 44,200 |
| Feb 14, 2024 | 8.89 | 9.27 | 8.85 | 9.27 | 9.27 | 39,600 |
| Feb 13, 2024 | 8.94 | 9.02 | 8.60 | 8.81 | 8.81 | 46,200 |
| Feb 12, 2024 | 8.97 | 9.22 | 8.90 | 9.16 | 9.16 | 32,700 |
| Feb 09, 2024 | 8.82 | 9.33 | 8.82 | 9.00 | 9.00 | 41,100 |
| Feb 08, 2024 | 8.56 | 8.94 | 8.56 | 8.84 | 8.84 | 26,600 |
| Feb 07, 2024 | 8.28 | 8.78 | 8.28 | 8.73 | 8.73 | 59,700 |
| Feb 06, 2024 | 8.22 | 8.52 | 8.22 | 8.50 | 8.50 | 44,000 |
| Feb 05, 2024 | 8.36 | 8.53 | 8.29 | 8.32 | 8.32 | 65,400 |
| Feb 02, 2024 | 8.64 | 8.64 | 8.45 | 8.51 | 8.51 | 35,800 |
| Feb 01, 2024 | 8.75 | 8.75 | 8.53 | 8.63 | 8.63 | 32,700 |
| Jan 31, 2024 | 8.75 | 8.91 | 8.65 | 8.74 | 8.74 | 56,500 |
| Jan 30, 2024 | 9.03 | 9.10 | 8.72 | 8.82 | 8.82 | 52,100 |
| Jan 29, 2024 | 9.16 | 9.29 | 9.09 | 9.13 | 9.13 | 37,300 |
| Jan 26, 2024 | 9.34 | 9.48 | 9.22 | 9.22 | 9.22 | 34,800 |
| Jan 25, 2024 | 9.36 | 9.57 | 9.31 | 9.34 | 9.34 | 36,800 |
| Jan 24, 2024 | 9.46 | 9.68 | 9.32 | 9.32 | 9.32 | 29,400 |
| Jan 23, 2024 | 9.63 | 9.83 | 9.40 | 9.40 | 9.40 | 20,900 |
| Jan 22, 2024 | 9.30 | 9.80 | 9.30 | 9.69 | 9.69 | 46,100 |
| Jan 19, 2024 | 9.40 | 9.56 | 9.30 | 9.35 | 9.35 | 32,300 |
| Jan 18, 2024 | 9.71 | 9.85 | 9.25 | 9.30 | 9.30 | 73,000 |
| Jan 17, 2024 | 9.87 | 9.87 | 9.43 | 9.80 | 9.80 | 62,500 |
| Jan 16, 2024 | 10.01 | 10.09 | 9.79 | 9.92 | 9.92 | 34,000 |
| Jan 15, 2024 | 9.70 | 10.09 | 9.70 | 10.09 | 10.09 | 35,700 |
| Jan 12, 2024 | 9.72 | 10.04 | 9.72 | 9.78 | 9.78 | 36,100 |
| Jan 11, 2024 | 9.78 | 9.88 | 9.50 | 9.74 | 9.74 | 51,300 |
| Jan 10, 2024 | 9.93 | 9.95 | 9.69 | 9.75 | 9.75 | 70,200 |
| Jan 09, 2024 | 10.24 | 10.25 | 9.90 | 10.00 | 10.00 | 48,100 |
| Jan 08, 2024 | 10.12 | 10.52 | 10.12 | 10.24 | 10.24 | 60,300 |
| Jan 05, 2024 | 10.06 | 10.30 | 10.03 | 10.24 | 10.24 | 76,200 |
| Jan 04, 2024 | 10.23 | 10.24 | 10.03 | 10.18 | 10.18 | 26,900 |
| Jan 03, 2024 | 9.97 | 10.29 | 9.88 | 10.24 | 10.24 | 57,600 |
| Jan 02, 2024 | 9.90 | 10.26 | 9.90 | 9.99 | 9.99 | 38,800 |
| Dec 29, 2023 | 9.90 | 10.23 | 9.88 | 10.05 | 10.05 | 43,700 |
| Dec 28, 2023 | 9.68 | 10.06 | 9.15 | 10.06 | 10.06 | 143,800 |
| Dec 27, 2023 | 10.74 | 11.00 | 9.62 | 9.62 | 9.62 | 296,600 |
| Dec 22, 2023 | 10.50 | 10.88 | 10.37 | 10.83 | 10.83 | 124,500 |
| Dec 21, 2023 | 9.77 | 10.53 | 9.77 | 10.17 | 10.17 | 94,100 |
| Dec 20, 2023 | 9.80 | 10.30 | 9.75 | 9.83 | 9.83 | 54,900 |
| Dec 19, 2023 | 10.30 | 10.88 | 9.95 | 9.97 | 9.97 | 149,800 |
| Dec 18, 2023 | 9.30 | 10.33 | 9.16 | 10.23 | 10.23 | 216,600 |
| Dec 15, 2023 | 8.56 | 9.40 | 8.55 | 9.34 | 9.34 | 191,900 |
| Dec 14, 2023 | 8.86 | 9.32 | 8.52 | 8.55 | 8.55 | 199,100 |
| Dec 13, 2023 | 7.87 | 8.98 | 7.87 | 8.84 | 8.84 | 189,100 |
| Dec 12, 2023 | 8.28 | 8.28 | 8.01 | 8.11 | 8.11 | 54,700 |
| Dec 11, 2023 | 8.97 | 8.97 | 8.28 | 8.28 | 8.28 | 141,200 |
| Dec 08, 2023 | 8.88 | 9.09 | 8.82 | 8.97 | 8.97 | 64,100 |
| Dec 07, 2023 | 8.54 | 9.36 | 8.54 | 9.10 | 9.10 | 74,200 |
| Dec 06, 2023 | 9.08 | 9.41 | 8.66 | 8.72 | 8.72 | 143,500 |
| Dec 05, 2023 | 8.36 | 9.11 | 8.36 | 8.96 | 8.96 | 106,000 |
| Dec 04, 2023 | 8.12 | 8.68 | 8.12 | 8.40 | 8.40 | 86,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.