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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.07	16.16	16.16	16.31	16.04	177,200
September 25, 2025	16.11	16.05	16.05	16.16	16.01	133,100
September 24, 2025	16.15	16.14	16.14	16.24	16.06	186,700
September 23, 2025	16.21	16.14	16.14	16.25	16.11	161,412
September 22, 2025	16.46	16.27	16.27	16.6	16.24	168,002
September 19, 2025	16.3	16.46	16.46	16.62	16.3	1.58M
September 18, 2025	16.42	16.28	16.28	16.46	16.22	151,200
September 17, 2025	16.43	16.35	16.35	16.51	16.33	80,400
September 16, 2025	16.57	16.37	16.37	16.57	16.33	92,000
September 15, 2025	16.54	16.54	16.54	16.57	16.5	77,100
September 12, 2025	16.39	16.48	16.48	16.58	16.35	140,946
September 11, 2025	16.35	16.37	16.37	16.4	16.28	114,400
September 10, 2025	16.29	16.29	16.29	16.33	16.19	84,100
September 09, 2025	16.29	16.21	16.21	16.31	16.18	98,427
September 08, 2025	16.5	16.31	16.31	16.5	16.23	106,418
September 05, 2025	16.34	16.5	16.5	16.56	16.34	138,700
September 04, 2025	16.28	16.37	16.37	16.42	16.24	136,200
September 03, 2025	15.94	16.22	16.22	16.25	15.94	129,422
September 02, 2025	16.04	16	16	16.15	15.94	95,219
August 29, 2025	16.01	16.11	16.11	16.13	16	246,100
August 28, 2025	16.33	16.12	16.04	16.33	16.09	169,900
August 27, 2025	16.11	16.32	16.24	16.36	16.11	82,436
August 26, 2025	16.16	16.09	16.01	16.19	16.04	110,537
August 25, 2025	16.33	16.18	16.18	16.33	16.12	100,526
August 22, 2025	16.28	16.22	16.22	16.45	16.2	157,600
August 21, 2025	16.29	16.27	16.27	16.33	16.24	92,603
August 20, 2025	16.31	16.32	16.32	16.42	16.3	112,521
August 19, 2025	16.22	16.23	16.23	16.37	16.2	122,900
August 18, 2025	16.19	16.18	16.18	16.27	16.13	152,100
August 15, 2025	16.08	16.16	16.16	16.18	16.04	149,548
August 14, 2025	15.9	16.08	16.08	16.12	15.84	184,000
August 13, 2025	15.77	15.92	15.92	15.95	15.75	86,500
August 12, 2025	15.8	15.78	15.78	15.86	15.62	116,100
August 11, 2025	15.66	15.78	15.78	15.89	15.64	134,803
August 08, 2025	15.9	15.71	15.71	15.9	15.67	148,238
August 07, 2025	15.64	15.83	15.83	15.87	15.53	194,400
August 06, 2025	15.59	15.55	15.55	15.61	15.33	217,226
August 05, 2025	15.6	15.58	15.58	15.68	15.48	166,649
August 01, 2025	15.26	15.39	15.39	15.49	15.26	75,600
July 31, 2025	15.52	15.42	15.42	15.58	15.37	190,027
July 30, 2025	15.78	15.54	15.46	15.78	15.5	99,724
July 29, 2025	15.47	15.67	15.59	15.75	15.47	102,200
July 28, 2025	15.8	15.47	15.39	15.8	15.46	246,427
July 25, 2025	15.85	15.71	15.63	15.89	15.68	186,149
July 24, 2025	15.91	15.85	15.77	15.91	15.8	225,046
July 23, 2025	15.81	15.85	15.85	15.91	15.72	263,126
July 22, 2025	15.69	15.73	15.73	15.78	15.65	141,900
July 21, 2025	15.76	15.73	15.73	15.79	15.67	75,800
July 18, 2025	15.87	15.7	15.7	15.87	15.68	88,247
July 17, 2025	15.73	15.87	15.87	15.89	15.73	140,900
July 16, 2025	15.75	15.72	15.72	15.85	15.7	104,523
July 15, 2025	15.9	15.78	15.78	15.91	15.71	130,500
July 14, 2025	15.89	15.87	15.87	15.94	15.82	117,243
July 11, 2025	15.77	15.81	15.81	15.88	15.67	87,500
July 10, 2025	15.77	15.77	15.77	15.95	15.7	114,644
July 09, 2025	15.68	15.78	15.78	15.83	15.61	190,036
July 08, 2025	15.81	15.69	15.69	15.87	15.62	195,807
July 07, 2025	16.02	15.86	15.86	16.03	15.81	84,207
July 04, 2025	15.86	15.96	15.96	16.07	15.74	217,300
July 03, 2025	15.89	15.77	15.77	15.93	15.73	186,034

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