Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

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

14.72
-0.02
(-0.14%)
As of 9:30:01 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202514.7214.7214.7214.7214.721,412
Apr 28, 202514.8314.8314.6014.7414.7450,100
Apr 25, 202514.7014.8514.5914.8014.8090,100
Apr 24, 202514.7314.8914.6914.7414.74115,900
Apr 23, 202514.9014.9014.5914.7114.7158,100
Apr 22, 202514.8514.9614.7214.7414.74125,600
Apr 21, 202514.8014.8814.6114.7614.7698,500
Apr 17, 202514.8514.9514.7614.7714.77118,200
Apr 16, 202514.5214.8814.5214.7614.76134,000
Apr 15, 202514.4114.6514.4114.4914.49123,800
Apr 14, 202514.2014.5714.1914.4214.42200,000
Apr 11, 202513.8914.2713.8914.0614.06197,900
Apr 10, 202514.3614.3613.8313.9913.99178,400
Apr 9, 202513.8214.5113.4214.4214.42656,100
Apr 8, 202514.3114.4913.8513.9613.96225,000
Apr 7, 202514.1514.3713.8114.1514.15348,600
Apr 4, 202514.6114.8614.3914.4914.49539,500
Apr 3, 202514.6914.8614.5614.6914.69162,000
Apr 2, 202514.7114.8514.6214.7314.73101,100
Apr 1, 202514.5414.8514.4914.8514.85134,800
Mar 31, 2025 0.077 Dividend
Mar 31, 202514.3714.5714.3714.5114.51232,300
Mar 28, 202514.4814.5114.3814.4514.37160,200
Mar 27, 202514.3714.5714.3714.4514.3762,500
Mar 26, 202514.4914.5914.3514.4214.34114,800
Mar 25, 202514.6514.7314.4714.4914.41118,800
Mar 24, 202514.7914.8514.5914.5914.51427,000
Mar 21, 202514.6214.7814.4314.7514.67403,800
Mar 20, 202514.5014.6814.4514.6214.5492,900
Mar 19, 202514.5114.6614.5114.5414.4679,200
Mar 18, 202514.5714.6314.3914.5014.4288,400
Mar 17, 202514.3614.6614.3614.5814.5084,200
Mar 14, 202514.3914.4814.2714.3714.2999,800
Mar 13, 202514.6314.7314.3414.3514.27148,900
Mar 12, 202514.4714.6914.4014.6214.54154,100
Mar 11, 202514.6614.6614.2514.4914.41136,600
Mar 10, 202514.8514.8814.5714.6014.52104,500
Mar 7, 202514.8114.9614.6814.8314.75142,700
Mar 6, 202514.8614.8714.7114.7214.64121,600
Mar 5, 202514.8114.9514.7614.8914.81131,700
Mar 4, 202514.6614.9814.4814.8714.79154,600
Mar 3, 202514.5914.8414.5814.7814.70141,700
Feb 28, 2025 0.077 Dividend
Feb 28, 202514.7114.7114.5014.6114.53127,700
Feb 27, 202514.8414.8814.6314.6614.51129,900
Feb 26, 202514.8114.9714.7814.8214.66137,800
Feb 25, 202514.5614.9414.5614.8114.65193,000
Feb 24, 202514.5314.6714.4114.6014.45133,800
Feb 21, 202514.7514.8114.4514.5414.39130,500
Feb 20, 202514.6214.8614.6214.7414.58110,000
Feb 19, 202514.7014.7214.5314.6714.52116,100
Feb 18, 202514.5114.7814.5114.6414.49172,400
Feb 14, 202514.7914.9514.5714.5914.44260,600
Feb 13, 202514.8015.0014.7614.7714.61170,700
Feb 12, 202514.7914.8514.7514.7614.60122,500
Feb 11, 202514.7214.9614.6314.9114.75161,700
Feb 10, 202514.7514.8414.6014.7414.58175,900
Feb 7, 202514.7814.7814.5514.6914.53132,300
Feb 6, 202514.6914.7314.5614.6014.45203,700
Feb 5, 202514.2314.7314.1514.6814.53259,100
Feb 4, 202514.0214.2714.0214.1213.97218,500
Feb 3, 202514.0914.2513.8514.0313.88370,400
Jan 31, 2025 0.077 Dividend
Jan 31, 202514.1314.3614.1014.2914.14539,000
Jan 30, 202514.1314.3514.1314.2013.97232,100
Jan 29, 202514.2414.2513.9714.0613.8494,800
Jan 28, 202514.3914.3914.1014.2314.00238,900
Jan 27, 202514.1814.5014.1814.2914.06183,300
Jan 24, 202513.9914.1813.9914.1513.9283,600
Jan 23, 202513.9814.1013.8914.0113.79140,800
Jan 22, 202514.1514.1613.9413.9913.77139,900
Jan 21, 202514.1514.2314.0914.1413.91138,100
Jan 20, 202513.9614.1313.9514.1113.8962,600
Jan 17, 202514.1414.2213.9213.9513.73163,700
Jan 16, 202514.2514.3214.1014.1213.90120,500
Jan 15, 202514.3314.5014.2814.3114.08116,300
Jan 14, 202514.2214.2914.1114.2614.03119,600
Jan 13, 202514.1314.3814.0814.1713.9499,700
Jan 10, 202514.4314.4414.1814.2514.02167,800
Jan 9, 202514.3314.4814.3314.4214.1977,200
Jan 8, 202514.4514.4714.2814.3414.11172,200
Jan 7, 202514.5314.5714.3714.4214.19104,800
Jan 6, 202514.6014.6014.3914.4714.24120,200
Jan 3, 202514.4114.6114.4114.5114.28100,900
Jan 2, 202514.2914.5114.2914.4114.1886,200
Dec 31, 2024 0.077 Dividend
Dec 31, 202414.3814.4414.2114.2914.0688,100
Dec 30, 202414.4814.5014.2314.2813.98112,100
Dec 27, 202414.4514.6214.3814.4814.17108,300
Dec 24, 202414.3914.4714.3914.3914.0872,500
Dec 23, 202414.5114.5714.3014.4614.1580,500
Dec 20, 202414.1014.5714.0014.5514.241,602,400
Dec 19, 202414.4914.4914.0814.1013.80233,800
Dec 18, 202414.7414.7714.3614.3714.07179,100
Dec 17, 202414.7314.8614.6614.7214.41158,800
Dec 16, 202414.6214.9314.6114.7614.45177,100
Dec 13, 202414.6614.7114.5514.6914.3881,300
Dec 12, 202414.8214.9014.6514.7114.40137,900
Dec 11, 202414.8715.0414.8214.9014.58122,400
Dec 10, 202414.8714.9414.7614.9014.58138,600
Dec 9, 202415.0515.1814.8214.9114.59134,700
Dec 6, 202415.1615.2314.9515.0514.73117,700
Dec 5, 202415.3615.4415.1515.2414.9289,500
Dec 4, 202415.1115.3615.1115.3615.0373,600
Dec 3, 202415.0615.2015.0615.1414.8284,500
Dec 2, 202415.3515.3615.0715.0814.7693,200
Nov 29, 2024 0.077 Dividend
Nov 29, 202415.2615.4315.2215.3915.0681,400
Nov 28, 202415.1815.3515.1815.3514.9537,600
Nov 27, 202415.0615.2715.0615.2314.83118,800
Nov 26, 202415.1515.2914.7815.1014.71233,100
Nov 25, 202415.1115.3315.0215.1914.79135,300
Nov 22, 202415.0115.1414.9414.9614.57134,700
Nov 21, 202415.0315.2015.0215.0514.66105,400
Nov 20, 202415.2015.2014.9915.0714.6878,900
Nov 19, 202415.0715.1914.9715.1814.7879,000
Nov 18, 202415.0615.2315.0615.1814.7869,200
Nov 15, 202415.0015.2115.0015.1314.7351,600
Nov 14, 202415.2515.2715.0115.0514.66130,000
Nov 13, 202415.4015.4015.0615.1714.77117,300
Nov 12, 202415.2815.3515.1515.2014.8091,600
Nov 11, 202415.1515.4415.1515.2914.89102,800
Nov 8, 202415.3915.3915.2115.2514.85101,400
Nov 7, 202415.1215.4715.1015.4015.00150,500
Nov 6, 202415.0415.1314.7815.1214.72315,000
Nov 5, 202415.0615.1914.9715.1714.7759,600
Nov 4, 202414.9515.1814.8915.0314.6476,200
Nov 1, 202415.1915.3214.9514.9614.57111,600
Oct 31, 2024 0.077 Dividend
Oct 31, 202415.3215.4015.1715.2314.83117,600
Oct 30, 202415.3215.5215.3215.4414.9674,700
Oct 29, 202415.4815.4815.3215.4414.9663,500
Oct 28, 202415.5015.6615.4615.5115.0362,400
Oct 25, 202415.5715.5715.4015.5015.0284,800
Oct 24, 202415.5315.7415.4215.5015.02163,300
Oct 23, 202415.7415.7415.5215.5815.1065,500
Oct 22, 202415.4915.6715.4915.6515.1660,800
Oct 21, 202415.7915.7915.4515.5615.08199,500
Oct 18, 202415.8315.8715.6915.7815.2985,500
Oct 17, 202415.8315.8415.6215.8415.3588,800
Oct 16, 202415.6815.9215.6815.8315.3467,600
Oct 15, 202415.3815.7515.3815.7315.24172,600
Oct 11, 202415.3615.5115.3615.4214.94117,800
Oct 10, 202415.3915.4715.3115.3514.8787,400
Oct 9, 202415.4715.5215.4015.5115.0362,000
Oct 8, 202415.5315.5315.3315.3914.91106,500
Oct 7, 202415.6215.6215.3515.5215.04106,000
Oct 4, 202415.6615.6715.4815.6315.1568,900
Oct 3, 202415.8015.8515.5715.6015.12214,200
Oct 2, 202415.9816.0215.7915.8115.3277,200
Oct 1, 202415.9016.0415.8215.9915.49124,700
Sep 30, 202415.8515.9315.6415.8915.40136,500
Sep 27, 2024 0.077 Dividend
Sep 27, 202415.9616.0515.8515.9015.41117,700
Sep 26, 202416.0116.1415.9716.0615.4989,800
Sep 25, 202416.0916.1615.9515.9715.4096,700
Sep 24, 202416.0116.2715.9816.1815.60137,500
Sep 23, 202415.9016.0815.8616.0415.47121,700
Sep 20, 202416.0516.1215.7915.8315.271,698,800
Sep 19, 202416.2716.2715.9916.0215.45145,200
Sep 18, 202416.0916.1915.9716.1115.54132,600
Sep 17, 202416.1116.2516.0016.1015.53116,300
Sep 16, 202416.2716.3216.0916.1015.53174,500
Sep 13, 202416.0016.3115.9716.2315.65165,400
Sep 12, 202415.8016.0815.7915.9115.34314,700
Sep 11, 202415.6715.8815.5215.8315.27182,500
Sep 10, 202415.5015.8015.4515.7315.17223,100
Sep 9, 202415.5515.6815.4015.4514.90266,700
Sep 6, 202415.5815.5815.2515.4514.90137,800
Sep 5, 202415.6715.7115.4415.5014.95235,500
Sep 4, 202415.2815.7515.2815.5314.98357,400
Sep 3, 202415.4415.5015.2415.3514.80163,700
Aug 30, 2024 0.077 Dividend
Aug 30, 202415.5815.5815.3615.4314.88233,400
Aug 29, 202415.5115.7015.4315.6014.97241,000
Aug 28, 202415.4815.6015.3315.4914.86205,100
Aug 27, 202415.2815.5815.2015.4814.85205,500
Aug 26, 202415.1515.3515.1515.2614.64203,900
Aug 23, 202414.5815.1114.5615.0714.46382,700
Aug 22, 202414.6714.7014.4814.6114.0276,600
Aug 21, 202414.4514.6814.4414.6814.09106,600
Aug 20, 202414.5014.5214.3414.4013.8292,700
Aug 19, 202414.6114.6314.4714.4913.9082,000
Aug 16, 202414.5614.5714.3814.5713.9895,000
Aug 15, 202414.4814.6114.3614.6114.02128,600
Aug 14, 202414.3114.4614.2214.4413.8698,300
Aug 13, 202414.4314.4514.2714.3613.78523,000
Aug 12, 202414.4014.6814.2514.3913.8195,800
Aug 9, 202414.4514.4914.2814.4213.8495,600
Aug 8, 202414.4814.5114.4114.4913.90165,400
Aug 7, 202414.6614.7814.4014.4113.83106,000
Aug 6, 202414.2814.6914.1514.6214.03166,100
Aug 2, 202414.1714.7314.1214.5613.97222,800
Aug 1, 202414.4714.5414.2714.3013.72194,800
Jul 31, 2024 0.077 Dividend
Jul 31, 202414.6114.6114.3714.4013.82110,200
Jul 30, 202414.4314.5914.4314.5913.9393,400
Jul 29, 202414.4714.6014.4114.4313.77100,500
Jul 26, 202414.5414.6514.5414.6313.9664,800
Jul 25, 202414.5414.7814.5214.5513.89103,600
Jul 24, 202414.6014.8314.5414.5713.91294,000
Jul 23, 202414.6314.7014.4914.5613.90133,400
Jul 22, 202414.2414.6414.2414.6213.96271,700
Jul 19, 202414.1714.3014.1514.2313.5869,900
Jul 18, 202414.1314.3414.1314.1413.5092,000
Jul 17, 202414.1714.2614.1014.2113.56165,300
Jul 16, 202414.0314.2414.0314.2213.57120,700
Jul 15, 202414.0314.1913.9914.1413.5097,800
Jul 12, 202413.9114.0713.8614.0113.37168,800
Jul 11, 202413.6313.9313.6313.8913.26199,600
Jul 10, 202413.5113.6413.4313.6313.01145,500
Jul 9, 202413.4513.5413.3313.3912.78138,200
Jul 8, 202413.2713.5413.1313.5012.89154,700
Jul 5, 202413.3813.4813.2113.2112.61154,700
Jul 4, 202413.4013.4613.3113.4112.8064,200
Jul 3, 202413.3313.5413.2613.3612.75109,400
Jul 2, 202413.1813.3313.1313.3312.72102,700
Jun 28, 2024 0.077 Dividend
Jun 28, 202412.9713.3112.9713.1812.58100,800
Jun 27, 202412.8913.2212.8813.2112.54183,200
Jun 26, 202413.1613.1712.9713.0012.34205,900
Jun 25, 202413.4513.4513.1813.2112.54111,900
Jun 24, 202412.9813.4412.9813.4212.74241,700
Jun 21, 202413.1013.1012.8012.8812.22327,200
Jun 20, 202413.1313.2612.9913.0412.37328,400
Jun 19, 202413.2413.2413.0113.0612.39177,000
Jun 18, 202413.4713.4713.1213.1212.45295,800
Jun 17, 202413.4713.5213.2613.2912.6195,600
Jun 14, 202413.5413.6213.4513.4912.80141,400
Jun 13, 202413.6513.7313.5113.6112.92149,800
Jun 12, 202413.6613.7313.5613.6312.93107,700
Jun 11, 202413.5713.5813.3713.4212.74143,000
Jun 10, 202413.6513.7313.6013.6112.9297,100
Jun 7, 202413.7413.8613.6213.6512.95121,600
Jun 6, 202413.7413.9413.7413.8413.13167,800
Jun 5, 202413.5313.8613.5013.8513.14262,600
Jun 4, 202413.4713.5513.3513.4812.79110,500
Jun 3, 202413.5813.5913.4113.5312.84121,600
May 31, 2024 0.075 Dividend
May 31, 202413.2513.5913.2013.5612.87188,800
May 30, 202413.2113.3013.1813.2712.52129,600
May 29, 202413.2813.3213.0713.1312.39251,300
May 28, 202413.6413.6413.2613.2712.52205,600
May 27, 202413.5313.6813.5113.6012.8372,100
May 24, 202413.5213.6413.4713.5712.8097,900
May 23, 202413.5713.5813.3513.4712.71161,200
May 22, 202413.6013.6413.5013.5812.81102,200
May 21, 202413.6713.7313.5513.6312.8696,400
May 17, 202413.8513.8513.6313.6712.90100,700
May 16, 202413.7313.8013.7013.7913.01107,400
May 15, 202413.8613.8613.7013.7712.9984,100
May 14, 202413.9413.9413.7313.7412.9765,200
May 13, 202413.9113.9913.8013.8413.06104,900
May 10, 202413.9013.9813.8613.9113.1397,300
May 9, 202413.8013.9313.8013.8813.10113,600
May 8, 202413.5813.9013.5013.8913.11288,700
May 7, 202413.8613.9413.5213.5212.76124,900
May 6, 202413.6913.9113.6413.8913.11126,700
May 3, 202413.7913.8013.6213.7012.93189,500
May 2, 202413.5313.6113.4113.6012.83140,500
May 1, 202413.4713.5913.3913.4112.65106,000
Apr 30, 202413.3313.5813.2313.4312.67168,700
Apr 29, 2024 0.075 Dividend
Apr 29, 202413.5513.8513.3613.4012.64112,900

Related Tickers

CHP-UN.TO Choice Properties Real Estate Investment Trust
14.50
+0.14%
 
SRU-UN.TO SmartCentres Real Estate Investment Trust
25.25
-0.04%
 
SGR-UN.TO Slate Grocery REIT
13.98
-0.07%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.85
+0.36%
 
REI-UN.TO RioCan Real Estate Investment Trust
17.22
+0.70%
 
FCD-UN.TO Firm Capital Property Trust
5.98
0.00%
 
PLZ-UN.TO Plaza Retail REIT
3.7200
0.00%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
14.15
0.00%
 
SGR-U.TO Slate Grocery REIT
10.10
0.00%
 
PINE Alpine Income Property Trust, Inc.
15.39
-0.06%