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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.33	16.27	16.27	16.41	16.27	92,100
October 14, 2025	16.24	16.22	16.22	16.35	16.22	124,572
October 10, 2025	16.15	16.27	16.27	16.29	16.08	104,500
October 09, 2025	16.06	16.13	16.13	16.21	16.06	109,635
October 08, 2025	16.16	16.14	16.14	16.2	16.06	163,400
October 07, 2025	16.33	16.19	16.19	16.35	16.18	135,262
October 06, 2025	16.52	16.4	16.4	16.52	16.37	142,449
October 03, 2025	16.39	16.52	16.52	16.54	16.38	197,643
October 02, 2025	16.36	16.35	16.35	16.4	16.25	127,900
October 01, 2025	16.26	16.31	16.31	16.4	16.26	151,254
September 30, 2025	16.18	16.22	16.22	16.26	16	177,900
September 29, 2025	16.14	16.18	16.18	16.21	16.08	82,500
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

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