CT Real Estate Investment Trust Historical Data - CRT.UN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
CT Real Estate Investment Trust (CRT.UN)
CT Real Estate Investment Trust (CRT.UN) Historical

CT Real Estate Investment Trust (CRT.UN)

13.46

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	13.46	-0.18	-1.32	13.53	13.64	13.45	179284
1713908400	13.64	0.11	0.81	13.43	13.7	13.43	188874
1713822000	13.53	0.28	2.11	13.31	13.56	13.28	177189
1713562800	13.25	0.1	0.76	13.14	13.4	13.11	226211
1713476400	13.15	0.08	0.61	13.09	13.18	13.01	91942
1713390000	13.07	-0.1	-0.76	13.2	13.32	13.06	163983
1713303600	13.17	0.21	1.62	12.96	13.27	12.95	297265
1713217200	12.96	-0.23	-1.74	13.27	13.32	12.94	118974
1712958000	13.19	-0.17	-1.27	13.3	13.51	13.15	205993
1712871600	13.36	0	0.00	13.4	13.51	13.31	100868
1712785200	13.36	-0.31	-2.27	13.48	13.5	13.33	198036
1712698800	13.67	0.07	0.51	13.6	13.78	13.58	179146
1712612400	13.6	0.24	1.80	13.5	13.61	13.3	127295
1712353200	13.36	-0.03	-0.22	13.33	13.44	13.31	217535
1712266800	13.39	0.09	0.68	13.4	13.57	13.36	176537
1712180400	13.3	-0.1	-0.75	13.45	13.57	13.27	191674
1712094000	13.4	-0.51	-3.67	13.9	13.9	13.37	341691
1712007600	13.91	-0.36	-2.52	14.2	14.22	13.9	151373
1711662000	14.27	0.01	0.07	14.3	14.44	14.26	135458
1711575600	14.26	0.17	1.21	14.06	14.28	14.06	129359
1711489200	14.09	0.04	0.28	14.02	14.16	14.02	79624
1711402800	14.05	-0.02	-0.14	14.05	14.16	14.03	50689
1711143600	14.07	-0.14	-0.99	14.18	14.23	14.05	98842
1711057200	14.21	-0.11	-0.77	14.26	14.35	14.15	134882
1710970800	14.32	0.16	1.13	14.16	14.33	14.16	70248
1710884400	14.16	0.09	0.64	14.07	14.25	14.07	103962
1710798000	14.07	0.17	1.22	13.89	14.1	13.86	76886
1710538800	13.9	0	0.00	13.95	14.05	13.83	198608
1710452400	13.9	-0.08	-0.57	13.99	13.99	13.83	169054
1710366000	13.98	0.02	0.14	14	14.05	13.93	125997
1710279600	13.96	-0.07	-0.50	14	14.05	13.94	143657
1710193200	14.03	-0.17	-1.20	14.16	14.22	14.02	71692
1709937600	14.2	0.15	1.07	14.11	14.23	14.05	102038
1709851200	14.05	0.31	2.26	13.74	14.09	13.74	138886
1709764800	13.74	0.06	0.44	13.8	13.87	13.66	110449
1709678400	13.68	-0.25	-1.79	13.84	13.98	13.65	182009
1709592000	13.93	-0.06	-0.43	13.86	13.97	13.86	45021
1709332800	13.99	0.14	1.01	13.81	14.05	13.8	57678
1709246400	13.85	-0.09	-0.65	13.94	14.03	13.78	149861
1709160000	13.94	-0.2	-1.41	14	14.11	13.81	81273
1709073600	14.14	0	0.00	14.27	14.27	14.07	82184
1708987200	14.14	-0.23	-1.60	14.29	14.37	14.13	129927
1708728000	14.37	-0.03	-0.21	14.36	14.4	14.2	103911
1708641600	14.4	-0.01	-0.07	14.43	14.44	14.15	160513
1708555200	14.41	0.16	1.12	14.2	14.42	14.2	94104
1708468800	14.25	-0.19	-1.32	14.41	14.42	14.21	78518
1708123200	14.44	0.06	0.42	14.23	14.48	14.23	96145
1708036800	14.38	0.15	1.05	14.23	14.39	14.19	152128
1707950400	14.23	0.21	1.50	14.19	14.36	14.12	249834
1707864000	14.02	-0.36	-2.50	14.26	14.26	13.9	227473
1707777600	14.38	0.05	0.35	14.35	14.48	14.35	76040
1707518400	14.33	0.04	0.28	14.28	14.37	14.27	49188
1707432000	14.29	-0.09	-0.63	14.47	14.47	14.23	95547
1707345600	14.38	0	0.00	14.38	14.38	14.38	0
1707259200	14.38	0.18	1.27	14.21	14.41	14.19	92867
1707172800	14.2	-0.39	-2.67	14.46	14.46	14.14	175433
1706913600	14.59	-0.2	-1.35	14.7	14.7	14.51	100540
1706827200	14.79	0.28	1.93	14.49	14.85	14.47	144587
1706740800	14.51	-0.14	-0.96	14.65	14.71	14.48	367801
1706654400	14.65	-0.22	-1.48	14.8	14.81	14.59	76167
1706568000	14.87	0	0.00	14.91	14.91	14.73	82122
1706308800	14.87	0.16	1.09	14.8	14.93	14.69	103271
1706222400	14.71	-0.08	-0.54	14.85	14.86	14.69	112413

CT Real Estate Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions