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

CRT.UN CT Real Estate Investment Trust

13.46

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

CRT.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	13.46	-0.18	-1.32%	13.53	13.64	13.45	179,284
Apr 23 2024	13.64	0.11	0.81%	13.43	13.70	13.43	188,874
Apr 22 2024	13.53	0.28	2.11%	13.31	13.56	13.28	177,189
Apr 19 2024	13.25	0.10	0.76%	13.14	13.40	13.11	226,211
Apr 18 2024	13.15	0.08	0.61%	13.09	13.18	13.01	91,942
Apr 17 2024	13.07	-0.10	-0.76%	13.20	13.32	13.06	163,983
Apr 16 2024	13.17	0.21	1.62%	12.96	13.27	12.95	297,265
Apr 15 2024	12.96	-0.23	-1.74%	13.27	13.32	12.94	118,974
Apr 12 2024	13.19	-0.17	-1.27%	13.30	13.51	13.15	205,993
Apr 11 2024	13.36	0.00	0.00%	13.40	13.51	13.31	100,868
Apr 10 2024	13.36	-0.31	-2.27%	13.48	13.50	13.33	198,036
Apr 09 2024	13.67	0.07	0.51%	13.60	13.78	13.58	179,146
Apr 08 2024	13.60	0.24	1.80%	13.50	13.61	13.30	127,295
Apr 05 2024	13.36	-0.03	-0.22%	13.33	13.44	13.31	217,535
Apr 04 2024	13.39	0.09	0.68%	13.40	13.57	13.36	176,537
Apr 03 2024	13.30	-0.10	-0.75%	13.45	13.57	13.27	191,674
Apr 02 2024	13.40	-0.51	-3.67%	13.90	13.90	13.37	341,691
Apr 01 2024	13.91	-0.36	-2.52%	14.20	14.22	13.90	151,373
Mar 28 2024	14.27	0.01	0.07%	14.30	14.44	14.26	135,458
Mar 27 2024	14.26	0.17	1.21%	14.06	14.28	14.06	129,359
Mar 26 2024	14.09	0.04	0.28%	14.02	14.16	14.02	79,624
Mar 25 2024	14.05	-0.02	-0.14%	14.05	14.16	14.03	50,689
Mar 22 2024	14.07	-0.14	-0.99%	14.18	14.23	14.05	98,842
Mar 21 2024	14.21	-0.11	-0.77%	14.26	14.35	14.15	134,882
Mar 20 2024	14.32	0.16	1.13%	14.16	14.33	14.16	70,248
Mar 19 2024	14.16	0.09	0.64%	14.07	14.25	14.07	103,962
Mar 18 2024	14.07	0.17	1.22%	13.89	14.10	13.86	76,886
Mar 15 2024	13.90	0.00	0.00%	13.95	14.05	13.83	198,608
Mar 14 2024	13.90	-0.08	-0.57%	13.99	13.99	13.83	169,054
Mar 13 2024	13.98	0.02	0.14%	14.00	14.05	13.93	125,997
Mar 12 2024	13.96	-0.07	-0.50%	14.00	14.05	13.94	143,657
Mar 11 2024	14.03	-0.17	-1.20%	14.16	14.22	14.02	71,692
Mar 08 2024	14.20	0.15	1.07%	14.11	14.23	14.05	102,038
Mar 07 2024	14.05	0.31	2.26%	13.74	14.09	13.74	138,886
Mar 06 2024	13.74	0.06	0.44%	13.80	13.87	13.66	110,449
Mar 05 2024	13.68	-0.25	-1.79%	13.84	13.98	13.65	182,009
Mar 04 2024	13.93	-0.06	-0.43%	13.86	13.97	13.86	45,021
Mar 01 2024	13.99	0.14	1.01%	13.81	14.05	13.80	57,678
Feb 29 2024	13.85	-0.09	-0.65%	13.94	14.03	13.78	149,861
Feb 28 2024	13.94	-0.20	-1.41%	14.00	14.11	13.81	81,273
Feb 27 2024	14.14	0.00	0.00%	14.27	14.27	14.07	82,184
Feb 26 2024	14.14	-0.23	-1.60%	14.29	14.37	14.13	129,927
Feb 23 2024	14.37	-0.03	-0.21%	14.36	14.40	14.20	103,911
Feb 22 2024	14.40	-0.01	-0.07%	14.43	14.44	14.15	160,513
Feb 21 2024	14.41	0.16	1.12%	14.20	14.42	14.20	94,104
Feb 20 2024	14.25	-0.19	-1.32%	14.41	14.42	14.21	78,518
Feb 16 2024	14.44	0.06	0.42%	14.23	14.48	14.23	96,145
Feb 15 2024	14.38	0.15	1.05%	14.23	14.39	14.19	152,128
Feb 14 2024	14.23	0.21	1.50%	14.19	14.36	14.12	249,834
Feb 13 2024	14.02	-0.36	-2.50%	14.26	14.26	13.90	227,473
Feb 12 2024	14.38	0.05	0.35%	14.35	14.48	14.35	76,040
Feb 09 2024	14.33	0.04	0.28%	14.28	14.37	14.27	49,188
Feb 08 2024	14.29	-0.09	-0.63%	14.47	14.47	14.23	95,547
Feb 07 2024	14.38	0.00	0.00%	14.38	14.38	14.38	0
Feb 06 2024	14.38	0.18	1.27%	14.21	14.41	14.19	92,867
Feb 05 2024	14.20	-0.39	-2.67%	14.46	14.46	14.14	175,433
Feb 02 2024	14.59	-0.20	-1.35%	14.70	14.70	14.51	100,540
Feb 01 2024	14.79	0.28	1.93%	14.49	14.85	14.47	144,587
Jan 31 2024	14.51	-0.14	-0.96%	14.65	14.71	14.48	367,801
Jan 30 2024	14.65	-0.22	-1.48%	14.80	14.81	14.59	76,167
Jan 29 2024	14.87	0.00	0.00%	14.91	14.91	14.73	82,122
Jan 26 2024	14.87	0.16	1.09%	14.80	14.93	14.69	103,271

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