Skip to main content
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.69
+0.18 (1.03%)
At close: Apr 28, 2026

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6417.7617.5317.6917.691.03%123,898
Apr 27, 202617.5917.7417.5117.5117.51-0.40%191,943
Apr 24, 202617.5617.7017.5017.5817.58-0.17%113,079
Apr 23, 202617.4717.7517.4517.6117.610.80%136,327
Apr 22, 202617.5017.5517.3717.4717.470.52%140,989
Apr 21, 202617.7317.8217.3817.3817.38-1.64%89,057
Apr 20, 202617.7517.8217.5717.6717.67-0.95%137,893
Apr 17, 202617.7917.9417.7617.8417.840.51%85,101
Apr 16, 202617.6517.9717.6117.7517.750.85%308,182
Apr 15, 202617.5217.6417.5017.6017.600.46%98,180
Apr 14, 202617.3117.5917.3117.5217.520.98%126,731
Apr 13, 202617.2417.3817.1117.3517.350.58%88,319
Apr 10, 202617.1517.3517.1117.2517.250.70%130,521
Apr 9, 202617.3117.4317.1317.1317.13-1.10%153,725
Apr 8, 202617.3917.4817.2717.3217.321.11%207,404
Apr 7, 202617.0917.2517.0917.1317.13-0.29%135,360
Apr 6, 202617.0717.3317.0717.1817.180.53%116,594
Apr 2, 202616.8417.2016.8317.0917.090.71%185,502
Apr 1, 202616.5117.0116.4316.9716.972.60%221,089
Mar 31, 202616.4116.6216.4116.5416.540.92%208,662
Mar 30, 202616.4516.6216.3616.3916.31-0.49%157,135
Mar 27, 202616.3516.4716.2716.4716.390.61%147,834
Mar 26, 202616.4016.6016.3716.3716.29-0.73%137,148
Mar 25, 202616.4416.6516.4116.4916.410.61%176,523
Mar 24, 202616.3716.5316.2516.3916.310.18%179,457
Mar 23, 202616.3316.5516.3016.3616.280.74%278,350
Mar 20, 202616.5416.5416.1916.2416.16-1.81%1,170,433
Mar 19, 202616.7416.7416.4516.5416.46-1.19%290,578
Mar 18, 202616.8317.0116.5016.7416.66-1.36%373,465
Mar 17, 202616.9717.1316.9216.9716.89-0.12%121,928
Mar 16, 202616.7517.0316.7516.9916.911.43%232,523
Mar 13, 202616.7316.8616.6116.7516.670.96%127,493
Mar 12, 202616.7216.8316.5816.5916.51-0.96%193,767
Mar 11, 202616.7216.8216.5716.7516.67-0.24%83,382
Mar 10, 202616.8417.0516.7216.7916.71-0.47%180,761
Mar 9, 202616.6616.9416.0716.8716.79-0.12%347,797
Mar 6, 202617.1217.1216.8816.8916.81-1.80%147,316
Mar 5, 202617.2117.2617.1317.2017.12-0.69%111,346
Mar 4, 202617.0617.3316.9317.3217.241.88%202,091
Mar 3, 202617.1017.1516.8217.0016.92-0.87%161,431
Mar 2, 202617.1017.2416.9517.1517.07-0.29%152,730
Feb 27, 202617.1617.3817.0017.2017.12-0.23%315,645
Feb 26, 202617.1117.2717.1017.2417.080.82%207,675
Feb 25, 202617.1117.2517.0917.1016.94-0.41%115,278
Feb 24, 202617.3517.3917.1517.1717.01-0.98%150,851
Feb 23, 202617.0017.3416.9817.3417.182.24%375,284
Feb 20, 202617.0017.1116.8616.9616.800.06%928,245
Feb 19, 202616.9316.9516.7816.9516.790.24%182,584
Feb 18, 202617.0517.1616.8516.9116.75-0.47%249,763
Feb 17, 202616.7217.0416.7216.9916.831.86%182,978
Feb 13, 202616.4416.8616.4316.6816.521.28%343,916
Feb 12, 202616.6716.6716.4716.4716.32-0.84%136,707
Feb 11, 202616.8016.8016.5816.6116.45-0.78%141,339
Feb 10, 202616.8016.8816.7016.7416.58-0.53%142,825
Feb 9, 202616.7916.8616.5616.8316.670.60%186,894
Feb 6, 202616.9516.9716.7116.7316.57-1.30%107,406
Feb 5, 202616.8516.9616.6416.9516.791.07%145,327
Feb 4, 202616.5116.9516.5116.7716.611.88%199,480
Feb 3, 202616.5616.6016.3616.4616.31-0.36%146,365
Feb 2, 202616.4116.6116.2616.5216.361.23%229,314
Jan 30, 202616.4016.4016.1216.3216.17-1.15%451,922
Jan 29, 202616.4516.5116.3516.5116.280.24%152,977
Jan 28, 202616.4716.7016.4416.4716.24-0.18%107,855
Jan 27, 202616.6716.7016.4816.5016.27-0.90%141,283
Jan 26, 202616.8216.8216.6316.6516.41-0.83%111,202
Jan 23, 202616.7116.8416.6316.7916.550.30%210,279
Jan 22, 202616.8616.9216.7216.7416.50-0.12%105,191
Jan 21, 202616.7816.9516.6516.7616.52-0.42%132,526
Jan 20, 202616.7716.8416.6916.8316.59-0.24%185,274
Jan 19, 202616.8816.9416.7916.8716.63-0.12%64,416
Jan 16, 202616.8016.9516.7816.8916.650.30%121,436
Jan 15, 202616.7616.9416.7616.8416.600.36%82,413
Jan 14, 202616.7416.9116.7416.7816.540.12%149,031
Jan 13, 202616.8716.9216.7116.7616.52-0.89%160,024
Jan 12, 202616.8516.9716.7716.9116.670.12%149,245
Jan 9, 202616.7016.9716.7016.8916.651.14%143,517
Jan 8, 202616.5516.8616.5516.7016.460.60%165,740
Jan 7, 202616.6516.8216.6016.6016.370.12%164,344
Jan 6, 202616.5416.7116.5416.5816.35-0.12%125,240
Jan 5, 202616.3416.7416.3016.6016.372.03%226,246
Jan 2, 202616.1916.3616.1816.2716.04-99,997
Dec 31, 202516.1916.2916.1316.2716.040.06%100,970
Dec 30, 202516.2716.3416.2416.2615.95-75,993
Dec 29, 202516.2216.3716.2216.2615.95-0.12%110,226
Dec 24, 202516.3516.3516.2416.2815.97-0.31%40,671
Dec 23, 202516.3116.3516.2316.3316.020.43%135,219
Dec 22, 202516.2916.3316.1916.2615.95-0.49%126,043
Dec 19, 202516.1416.3716.1316.3416.030.68%996,778
Dec 18, 202515.9916.2615.9816.2315.921.50%128,123
Dec 17, 202516.0716.0815.9315.9915.69-0.62%279,380
Dec 16, 202516.1216.1415.9916.0915.790.56%102,617
Dec 15, 202515.8916.0615.8916.0015.700.63%122,337
Dec 12, 202515.8615.9815.8415.9015.600.57%259,251
Dec 11, 202516.0416.0615.7915.8115.51-0.88%112,835
Dec 10, 202515.8816.1115.8815.9515.650.50%142,194
Dec 9, 202515.8415.9615.8315.8715.570.19%161,823
Dec 8, 202515.8415.8615.7015.8415.54-0.06%265,037
Dec 5, 202515.9216.0815.8015.8515.55-0.50%145,015
Dec 4, 202516.0316.1015.9215.9315.63-0.62%77,671
Dec 3, 202516.0516.1915.9816.0315.73-0.06%142,379