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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	15.84	15.89	15.89	15.98	15.84	221,900
June 30, 2025	15.87	15.88	15.88	15.94	15.74	100,729
June 27, 2025	15.72	15.84	15.76	15.97	15.72	106,900
June 26, 2025	15.74	15.76	15.68	15.81	15.7	101,500
June 25, 2025	15.84	15.79	15.71	15.88	15.75	131,400
June 24, 2025	16.05	15.92	15.92	16.05	15.8	113,800
June 23, 2025	15.84	15.96	15.96	16.1	15.84	149,443
June 20, 2025	15.86	15.87	15.87	15.97	15.8	196,628
June 19, 2025	15.83	15.9	15.9	15.91	15.83	32,000
June 18, 2025	15.82	15.86	15.86	15.98	15.82	94,600
June 17, 2025	16	15.81	15.81	16	15.72	124,635
June 16, 2025	16.11	15.97	15.97	16.17	15.94	111,700
June 13, 2025	16.23	16	16	16.23	15.98	98,121
June 12, 2025	16.14	16.21	16.21	16.29	16	384,524
June 11, 2025	16.17	16.11	16.11	16.27	16.08	148,238

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