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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17	16.96	16.96	17.11	16.86	926,981
February 19, 2026	16.93	16.95	16.95	16.95	16.78	182,600
February 18, 2026	17.05	16.91	16.91	17.16	16.85	249,800
February 17, 2026	16.72	16.99	16.99	17.04	16.72	183,000
February 13, 2026	16.44	16.68	16.68	16.86	16.43	343,916
February 12, 2026	16.67	16.47	16.47	16.67	16.47	136,707
February 11, 2026	16.8	16.61	16.61	16.8	16.58	141,339
February 10, 2026	16.8	16.74	16.74	16.88	16.7	127,760
February 09, 2026	16.79	16.83	16.83	16.86	16.56	186,900
February 06, 2026	16.95	16.73	16.73	16.97	16.71	107,473
February 05, 2026	16.85	16.95	16.95	16.96	16.64	145,327
February 04, 2026	16.51	16.77	16.77	16.95	16.51	199,500
February 03, 2026	16.56	16.46	16.46	16.6	16.36	146,400
February 02, 2026	16.41	16.52	16.52	16.61	16.26	229,314
January 30, 2026	16.4	16.32	16.32	16.4	16.12	451,922
January 29, 2026	16.45	16.51	16.43	16.51	16.35	153,000
January 28, 2026	16.47	16.47	16.39	16.7	16.44	107,900
January 27, 2026	16.67	16.5	16.42	16.7	16.48	141,300
January 26, 2026	16.82	16.65	16.57	16.82	16.63	111,202
January 23, 2026	16.71	16.79	16.79	16.84	16.63	210,300
January 22, 2026	16.86	16.74	16.74	16.92	16.72	105,200
January 21, 2026	16.78	16.76	16.76	16.95	16.65	132,526
January 20, 2026	16.77	16.83	16.83	16.84	16.69	185,300
January 19, 2026	16.88	16.87	16.87	16.94	16.79	64,416
January 16, 2026	16.8	16.89	16.89	16.95	16.77	121,436
January 15, 2026	16.76	16.84	16.84	16.94	16.76	82,413
January 14, 2026	16.74	16.78	16.78	16.91	16.74	143,329
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

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