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

17.09

+0.12(+0.71%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	16.84	17.09	17.09	17.2	16.83	185,502
April 01, 2026	16.51	16.97	16.97	17.01	16.43	221,089
March 31, 2026	16.41	16.54	16.54	16.62	16.41	208,662
March 30, 2026	16.45	16.39	16.39	16.62	16.36	157,135
March 27, 2026	16.35	16.47	16.47	16.47	16.27	147,869
March 26, 2026	16.4	16.37	16.37	16.6	16.37	137,148
March 25, 2026	16.44	16.49	16.49	16.65	16.41	176,523
March 24, 2026	16.37	16.39	16.39	16.53	16.25	179,457
March 23, 2026	16.33	16.36	16.36	16.55	16.3	278,382
March 20, 2026	16.54	16.24	16.24	16.54	16.19	1.17M
March 19, 2026	16.74	16.54	16.54	16.74	16.45	290,451
March 18, 2026	16.83	16.74	16.74	17.01	16.5	373,465
March 17, 2026	16.97	16.97	16.97	17.13	16.92	121,938
March 16, 2026	16.75	16.99	16.99	17.03	16.75	232,523
March 13, 2026	16.73	16.75	16.75	16.86	16.61	127,493
March 12, 2026	16.72	16.59	16.59	16.83	16.58	188,135
March 11, 2026	16.72	16.75	16.75	16.82	16.57	83,382
March 10, 2026	16.84	16.79	16.79	17.05	16.72	180,761
March 09, 2026	16.66	16.87	16.87	16.94	16.07	347,884
March 06, 2026	17.12	16.89	16.89	17.12	16.88	147,316
March 05, 2026	17.21	17.2	17.2	17.26	17.13	111,346
March 04, 2026	17.06	17.32	17.32	17.33	16.93	196,081
March 03, 2026	17.1	17	17	17.15	16.82	153,697
March 02, 2026	17.1	17.15	17.15	17.24	16.95	152,730
February 27, 2026	17.16	17.2	17.2	17.38	17	315,645
February 26, 2026	17.11	17.24	17.16	17.27	17.1	207,700
February 25, 2026	17.11	17.1	17.02	17.25	17.09	115,300
February 24, 2026	17.35	17.17	17.09	17.39	17.15	150,900
February 23, 2026	17	17.34	17.26	17.34	16.98	375,300
February 20, 2026	17	16.96	0	17.11	16.86	928,245
February 19, 2026	16.93	16.95	0	16.95	16.78	182,600
February 18, 2026	17.05	16.91	0	17.16	16.85	249,800
February 17, 2026	16.72	16.99	0	17.04	16.72	183,000
February 13, 2026	16.44	16.68	0	16.86	16.43	343,916
February 12, 2026	16.67	16.47	0	16.67	16.47	136,707
February 11, 2026	16.8	16.61	0	16.8	16.58	141,339
February 10, 2026	16.8	16.74	0	16.88	16.7	142,825
February 09, 2026	16.79	16.83	0	16.86	16.56	186,900
February 06, 2026	16.95	16.73	0	16.97	16.71	107,406
February 05, 2026	16.85	16.95	0	16.96	16.64	145,327
February 04, 2026	16.51	16.77	0	16.95	16.51	199,500
February 03, 2026	16.56	16.46	0	16.6	16.36	146,400
February 02, 2026	16.41	16.52	0	16.61	16.26	229,314
January 30, 2026	16.4	16.32	0	16.4	16.12	451,922
January 29, 2026	16.45	16.51	0	16.51	16.35	153,000
January 28, 2026	16.47	16.47	0	16.7	16.44	107,900
January 27, 2026	16.67	16.5	0	16.7	16.48	141,300
January 26, 2026	16.82	16.65	0	16.82	16.63	111,202
January 23, 2026	16.71	16.79	0	16.84	16.63	210,300
January 22, 2026	16.86	16.74	0	16.92	16.72	105,200
January 21, 2026	16.78	16.76	0	16.95	16.65	132,526
January 20, 2026	16.77	16.83	0	16.84	16.69	185,300
January 19, 2026	16.88	16.87	0	16.94	16.79	64,416
January 16, 2026	16.8	16.89	0	16.95	16.77	121,436
January 15, 2026	16.76	16.84	0	16.94	16.76	82,413
January 14, 2026	16.74	16.78	0	16.91	16.74	149,031
January 13, 2026	16.87	16.76	0	16.92	16.71	160,024
January 12, 2026	16.85	16.91	0	16.97	16.77	149,245
January 09, 2026	16.7	16.89	0	16.97	16.7	143,517
January 08, 2026	16.55	16.7	0	16.86	16.55	165,740