Skip to main content
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.85
-0.08 (-0.50%)
At close: Dec 5, 2025

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9216.0815.8015.8515.85-0.50%145,021
Dec 4, 202516.0316.1015.9215.9315.93-0.62%77,671
Dec 3, 202516.0516.1915.9816.0316.03-0.06%142,379
Dec 2, 202516.1016.1015.9816.0416.04-0.37%131,167
Dec 1, 202516.3016.3016.1016.1016.10-1.04%110,902
Nov 28, 202516.3216.3216.1516.2716.27-0.06%87,440
Nov 27, 202516.1516.3416.1516.2816.200.68%52,244
Nov 26, 202516.2116.2716.1716.1716.09-0.31%114,590
Nov 25, 202516.2516.3916.2216.2216.14-0.25%166,757
Nov 24, 202516.3416.4016.1916.2616.18-0.43%186,031
Nov 21, 202516.0316.3616.0316.3316.251.49%101,472
Nov 20, 202516.1816.2516.0416.0916.01-0.43%114,786
Nov 19, 202516.2916.3216.1216.1616.08-0.80%283,831
Nov 18, 202516.1416.3016.1416.2916.210.80%94,282
Nov 17, 202516.0616.3116.0116.1616.080.75%183,148
Nov 14, 202515.8616.1115.7716.0415.960.69%142,673
Nov 13, 202516.0516.0815.9015.9315.85-0.81%116,260
Nov 12, 202516.1416.2016.0416.0615.98-0.25%96,526
Nov 11, 202516.0616.1416.0516.1016.020.31%93,197
Nov 10, 202515.9216.1115.9216.0515.970.50%125,813
Nov 7, 202515.9015.9915.8015.9715.89-71,928
Nov 6, 202515.8516.1115.8515.9715.890.76%195,139
Nov 5, 202515.8015.9815.6615.8515.770.32%398,175
Nov 4, 202516.1616.1715.6715.8015.72-2.23%417,291
Nov 3, 202516.3716.4716.0816.1616.08-0.92%148,740
Oct 31, 202516.0616.3516.0616.3116.230.62%133,254
Oct 30, 202516.2316.2716.1116.2116.05-116,721
Oct 29, 202516.3616.3916.1416.2116.05-1.04%179,354
Oct 28, 202516.6916.7016.3816.3816.22-2.03%152,217
Oct 27, 202516.8016.8316.6916.7216.56-118,307
Oct 24, 202516.7016.8216.6816.7216.56-0.18%63,861
Oct 23, 202516.7616.8116.6616.7516.59-127,749
Oct 22, 202516.6716.8116.6716.7516.590.66%176,384
Oct 21, 202516.6416.7116.5316.6416.480.24%136,581
Oct 20, 202516.6116.6116.5016.6016.440.73%86,514
Oct 17, 202516.3616.5016.2816.4816.320.92%151,226
Oct 16, 202516.3516.4516.3216.3316.170.37%97,121
Oct 15, 202516.3316.4116.2716.2716.110.31%92,077
Oct 14, 202516.2416.3516.2216.2216.06-0.31%124,335
Oct 10, 202516.1516.2916.0816.2716.110.87%104,495
Oct 9, 202516.0616.2116.0616.1315.97-0.06%109,635
Oct 8, 202516.1616.2116.0616.1415.98-0.31%163,365
Oct 7, 202516.3316.3516.1816.1916.03-1.28%135,902
Oct 6, 202516.5216.5216.3716.4016.24-0.73%142,449
Oct 3, 202516.3916.5416.3816.5216.361.04%197,643
Oct 2, 202516.3616.4016.2516.3516.190.25%127,856
Oct 1, 202516.2616.4016.2616.3116.150.55%151,202
Sep 30, 202516.1816.2616.0016.2216.060.25%177,899
Sep 29, 202516.1416.2116.0816.1816.020.12%82,486
Sep 26, 202516.0716.3116.0416.1615.920.69%177,198
Sep 25, 202516.1116.1616.0116.0515.82-0.56%133,095
Sep 24, 202516.1516.2416.0616.1415.91-186,671
Sep 23, 202516.2116.2516.1216.1415.91-0.80%161,412
Sep 22, 202516.4616.6016.2416.2716.03-1.15%168,002
Sep 19, 202516.3016.6216.3016.4616.221.11%1,583,005
Sep 18, 202516.4216.4616.2216.2816.04-0.43%151,193
Sep 17, 202516.4316.5116.3316.3516.11-0.12%80,387
Sep 16, 202516.5716.5716.3316.3716.13-1.03%91,966
Sep 15, 202516.5416.5716.5016.5416.300.36%77,075
Sep 12, 202516.3916.5816.3516.4816.240.67%140,946
Sep 11, 202516.3516.4016.2816.3716.130.49%114,391
Sep 10, 202516.2916.3316.1916.2916.050.49%84,058
Sep 9, 202516.2916.3116.1816.2115.97-0.61%98,427
Sep 8, 202516.5016.5016.2316.3116.07-1.15%106,418
Sep 5, 202516.3416.5616.3416.5016.260.79%138,693
Sep 4, 202516.2816.4216.2416.3716.130.92%136,180
Sep 3, 202515.9416.2515.9416.2215.981.37%129,422
Sep 2, 202516.0416.1515.9416.0015.77-0.68%95,219
Aug 29, 202516.0116.1316.0016.1115.88-0.06%246,100
Aug 28, 202516.3316.3316.0916.1215.81-1.23%169,880
Aug 27, 202516.1116.3616.1116.3216.001.43%82,436
Aug 26, 202516.1616.1916.0416.0915.78-0.56%110,537
Aug 25, 202516.3316.3316.1216.1815.87-0.25%100,438
Aug 22, 202516.2816.4516.2016.2215.91-0.31%157,575
Aug 21, 202516.2916.3316.2416.2715.95-0.31%92,603
Aug 20, 202516.3116.4216.3016.3216.000.55%112,521
Aug 19, 202516.2216.3716.2016.2315.920.31%122,865
Aug 18, 202516.1916.2716.1316.1815.870.12%152,100
Aug 15, 202516.0816.1916.0416.1615.850.50%149,548
Aug 14, 202515.9016.1215.8416.0815.771.01%183,954
Aug 13, 202515.7715.9515.7515.9215.610.89%86,458
Aug 12, 202515.8015.8615.6215.7815.47-116,092
Aug 11, 202515.6615.8915.6415.7815.470.45%134,803
Aug 8, 202515.9015.9015.6715.7115.41-0.76%148,238
Aug 7, 202515.6415.8715.5315.8315.521.80%194,370
Aug 6, 202515.5915.6115.3315.5515.25-0.19%217,226
Aug 5, 202515.6015.6815.4815.5815.281.23%166,649
Aug 1, 202515.2615.4915.2615.3915.09-0.19%75,575
Jul 31, 202515.5215.5815.3715.4215.12-0.77%190,027
Jul 30, 202515.7815.7815.5015.5415.16-0.83%99,724
Jul 29, 202515.4715.7515.4715.6715.291.29%102,177
Jul 28, 202515.8015.8015.4615.4715.09-1.53%246,427
Jul 25, 202515.8515.8915.6815.7115.33-0.88%186,149
Jul 24, 202515.9115.9115.8015.8515.46-225,046
Jul 23, 202515.8115.9115.7215.8515.460.76%263,126
Jul 22, 202515.6915.7815.6515.7315.35-141,895
Jul 21, 202515.7615.7915.6715.7315.350.19%75,759
Jul 18, 202515.8715.8715.6815.7015.32-1.07%88,247
Jul 17, 202515.7315.8915.7315.8715.480.95%140,900
Jul 16, 202515.7515.8515.7015.7215.34-0.38%104,523