CT Real Estate Investment Trust - CRT-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.87	16.76	16.76	16.92	16.71	160,024
January 12, 2026	16.85	16.91	16.91	16.97	16.77	149,245
January 09, 2026	16.7	16.89	16.89	16.97	16.7	143,517
January 08, 2026	16.55	16.7	16.7	16.86	16.55	165,054
January 07, 2026	16.65	16.6	16.6	16.82	16.6	164,344
January 06, 2026	16.54	16.58	16.58	16.71	16.54	125,240
January 05, 2026	16.34	16.6	16.6	16.74	16.3	226,246
January 02, 2026	16.19	16.27	16.27	16.36	16.18	100,000
December 31, 2025	16.19	16.27	16.27	16.29	16.13	101,000
December 30, 2025	16.27	16.26	16.18	16.34	16.24	76,000
December 29, 2025	16.22	16.26	16.26	16.37	16.22	110,226
December 23, 2025	16.31	16.33	16.33	16.35	16.23	135,219
December 22, 2025	16.29	16.26	16.26	16.33	16.19	126,043
December 19, 2025	16.14	16.34	16.34	16.37	16.13	996,800
December 18, 2025	15.99	16.23	16.23	16.26	15.98	128,123
December 17, 2025	16.07	15.99	15.99	16.08	15.93	279,400
December 16, 2025	16.12	16.09	16.09	16.14	15.99	102,617
December 15, 2025	15.89	16	16	16.06	15.89	122,337
December 12, 2025	15.86	15.9	15.9	15.98	15.84	259,300
December 11, 2025	16.04	15.81	15.81	16.06	15.79	112,835
December 10, 2025	15.88	15.95	15.95	16.11	15.88	142,194
December 09, 2025	15.84	15.87	15.87	15.96	15.83	161,823
December 08, 2025	15.84	15.84	15.84	15.86	15.7	265,037
December 05, 2025	15.92	15.85	15.85	16.08	15.8	145,015
December 04, 2025	16.03	15.93	15.93	16.1	15.92	76,257
December 03, 2025	16.05	16.03	16.03	16.19	15.98	142,400
December 02, 2025	16.1	16.04	16.04	16.1	15.98	131,200
December 01, 2025	16.3	16.1	16.1	16.3	16.1	110,902
November 28, 2025	16.32	16.27	16.27	16.32	16.15	87,440
November 27, 2025	16.15	16.28	16.2	16.34	16.15	52,244
November 26, 2025	16.21	16.17	16.09	16.27	16.17	114,600
November 25, 2025	16.25	16.22	16.14	16.39	16.22	166,800
November 24, 2025	16.34	16.26	16.18	16.4	16.19	186,031
November 21, 2025	16.03	16.33	16.33	16.36	16.03	101,500
November 20, 2025	16.18	16.09	16.09	16.25	16.04	114,800
November 19, 2025	16.29	16.16	16.16	16.32	16.12	283,831
November 18, 2025	16.14	16.29	16.29	16.3	16.14	94,300
November 17, 2025	16.06	16.16	16.16	16.31	16.01	182,645
November 14, 2025	15.86	16.04	16.04	16.11	15.77	142,700
November 13, 2025	16.05	15.93	15.93	16.08	15.9	116,300
November 12, 2025	16.14	16.06	16.06	16.2	16.04	96,526
November 11, 2025	16.06	16.1	16.1	16.14	16.05	93,200
November 10, 2025	15.92	16.05	16.05	16.11	15.92	125,813
November 07, 2025	15.9	15.97	15.97	15.99	15.8	71,928
November 06, 2025	15.85	15.97	15.97	16.11	15.85	195,139
November 05, 2025	15.8	15.85	15.85	15.98	15.66	398,200
November 04, 2025	16.16	15.8	15.8	16.17	15.67	417,300
November 03, 2025	16.37	16.16	16.16	16.47	16.08	148,740
October 31, 2025	16.06	16.31	16.31	16.35	16.06	133,300
October 30, 2025	16.23	16.21	16.13	16.27	16.11	116,721
October 29, 2025	16.36	16.21	16.13	16.39	16.14	179,400
October 28, 2025	16.69	16.38	16.3	16.7	16.38	152,217
October 27, 2025	16.8	16.72	16.64	16.83	16.69	118,307
October 24, 2025	16.7	16.72	16.64	16.82	16.68	63,900
October 23, 2025	16.76	16.75	16.67	16.81	16.66	127,749
October 22, 2025	16.67	16.75	16.67	16.81	16.67	176,400
October 21, 2025	16.64	16.64	16.56	16.71	16.53	136,600
October 20, 2025	16.61	16.6	16.52	16.61	16.5	86,514
October 17, 2025	16.36	16.48	16.48	16.5	16.28	151,226
October 16, 2025	16.35	16.33	16.33	16.45	16.32	97,121

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