CT Real Estate Investment Trust (CRT.UN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731537600 | 15.17 | -0.03 | -0.20 | 15.4 | 15.4 | 15.07 | 117264 |
| 1731451200 | 15.2 | -0.09 | -0.59 | 15.28 | 15.35 | 15.15 | 91600 |
| 1731364800 | 15.29 | 0.04 | 0.26 | 15.15 | 15.44 | 15.15 | 102844 |
| 1731105600 | 15.25 | -0.15 | -0.97 | 15.39 | 15.39 | 15.22 | 101408 |
| 1731019200 | 15.4 | 0.28 | 1.85 | 15.12 | 15.47 | 15.1 | 150476 |
| 1730932800 | 15.12 | -0.05 | -0.33 | 15.04 | 15.13 | 14.78 | 315021 |
| 1730846400 | 15.17 | 0.14 | 0.93 | 15.06 | 15.19 | 14.97 | 59602 |
| 1730760000 | 15.03 | 0.07 | 0.47 | 14.95 | 15.18 | 14.89 | 76223 |
| 1730497200 | 14.96 | -0.27 | -1.77 | 15.19 | 15.3 | 14.95 | 111642 |
| 1730410800 | 15.23 | -0.21 | -1.36 | 15.32 | 15.35 | 15.17 | 117640 |
| 1730324400 | 15.44 | 0 | 0.00 | 15.32 | 15.52 | 15.32 | 74658 |
| 1730238000 | 15.44 | -0.07 | -0.45 | 15.48 | 15.48 | 15.32 | 63536 |
| 1730151600 | 15.51 | 0.01 | 0.06 | 15.5 | 15.66 | 15.46 | 62405 |
| 1729892400 | 15.5 | 0 | 0.00 | 15.57 | 15.57 | 15.4 | 84807 |
| 1729806000 | 15.5 | -0.08 | -0.51 | 15.53 | 15.64 | 15.42 | 163272 |
| 1729719600 | 15.58 | -0.07 | -0.45 | 15.74 | 15.74 | 15.52 | 65455 |
| 1729633200 | 15.65 | 0.09 | 0.58 | 15.49 | 15.67 | 15.49 | 60775 |
| 1729546800 | 15.56 | -0.22 | -1.39 | 15.79 | 15.79 | 15.45 | 199475 |
| 1729287600 | 15.78 | -0.06 | -0.38 | 15.83 | 15.86 | 15.69 | 85534 |
| 1729201200 | 15.84 | 0.01 | 0.06 | 15.83 | 15.84 | 15.62 | 88778 |
| 1729114800 | 15.83 | 0.1 | 0.64 | 15.68 | 15.92 | 15.68 | 67600 |
| 1729028400 | 15.73 | 0.31 | 2.01 | 15.38 | 15.75 | 15.38 | 172645 |
| 1728682800 | 15.42 | 0.07 | 0.46 | 15.36 | 15.51 | 15.36 | 117799 |
| 1728596400 | 15.35 | -0.16 | -1.03 | 15.39 | 15.46 | 15.31 | 87430 |
| 1728510000 | 15.51 | 0.12 | 0.78 | 15.47 | 15.52 | 15.4 | 61953 |
| 1728423600 | 15.39 | -0.13 | -0.84 | 15.53 | 15.53 | 15.33 | 106483 |
| 1728337200 | 15.52 | -0.11 | -0.70 | 15.62 | 15.62 | 15.35 | 106022 |
| 1728078000 | 15.63 | 0.03 | 0.19 | 15.66 | 15.67 | 15.49 | 68923 |
| 1727991600 | 15.6 | -0.21 | -1.33 | 15.8 | 15.83 | 15.57 | 214249 |
| 1727905200 | 15.81 | -0.18 | -1.13 | 15.98 | 16.02 | 15.79 | 77174 |
| 1727818800 | 15.99 | 0.1 | 0.63 | 15.9 | 16.04 | 15.82 | 124681 |
| 1727732400 | 15.89 | -0.01 | -0.06 | 15.85 | 15.93 | 15.64 | 136481 |
| 1727473200 | 15.9 | -0.16 | -1.00 | 15.96 | 16.05 | 15.85 | 117726 |
| 1727386800 | 16.059999 | 0.09 | 0.56 | 16.01 | 16.14 | 15.97 | 89844 |
| 1727300400 | 15.97 | -0.21 | -1.30 | 16.09 | 16.16 | 15.95 | 96708 |
| 1727214000 | 16.18 | 0.14 | 0.87 | 16.01 | 16.27 | 15.98 | 137533 |
| 1727127600 | 16.04 | 0.21 | 1.33 | 15.9 | 16.079999 | 15.86 | 121714 |
| 1726868400 | 15.83 | -0.19 | -1.19 | 16.05 | 16.12 | 15.79 | 1698844 |
| 1726782000 | 16.02 | -0.09 | -0.56 | 16.27 | 16.27 | 15.99 | 145220 |
| 1726695600 | 16.11 | 0.01 | 0.06 | 16.09 | 16.19 | 15.97 | 132593 |
| 1726609200 | 16.1 | 0 | 0.00 | 16.11 | 16.25 | 16 | 116262 |
| 1726522800 | 16.1 | -0.13 | -0.80 | 16.27 | 16.32 | 16.09 | 174541 |
| 1726263600 | 16.23 | 0.32 | 2.01 | 16 | 16.309999 | 15.97 | 165367 |
| 1726177200 | 15.91 | 0.08 | 0.51 | 15.8 | 16.079999 | 15.8 | 314661 |
| 1726090800 | 15.83 | 0.1 | 0.64 | 15.67 | 15.88 | 15.52 | 182524 |
| 1726004400 | 15.73 | 0.28 | 1.81 | 15.5 | 15.8 | 15.45 | 223089 |
| 1725918000 | 15.45 | 0 | 0.00 | 15.55 | 15.68 | 15.4 | 266710 |
| 1725658800 | 15.45 | -0.05 | -0.32 | 15.58 | 15.58 | 15.25 | 137847 |
| 1725572400 | 15.5 | -0.03 | -0.19 | 15.67 | 15.71 | 15.45 | 235494 |
| 1725486000 | 15.53 | 0.18 | 1.17 | 15.28 | 15.75 | 15.28 | 357405 |
| 1725399600 | 15.35 | -0.08 | -0.52 | 15.44 | 15.5 | 15.24 | 163699 |
| 1725054000 | 15.43 | -0.17 | -1.09 | 15.58 | 15.58 | 15.36 | 233377 |
| 1724967600 | 15.6 | 0.11 | 0.71 | 15.51 | 15.7 | 15.43 | 241022 |
| 1724881200 | 15.49 | 0.01 | 0.06 | 15.48 | 15.6 | 15.33 | 205053 |
| 1724794800 | 15.48 | 0.41 | 2.72 | 15.28 | 15.58 | 15.2 | 205471 |
| 1724708400 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1724449200 | 15.07 | 0.46 | 3.15 | 14.58 | 15.11 | 14.56 | 382726 |
| 1724362800 | 14.61 | -0.07 | -0.48 | 14.67 | 14.7 | 14.48 | 76613 |
| 1724276400 | 14.68 | 0.28 | 1.94 | 14.45 | 14.68 | 14.44 | 106559 |
| 1724190000 | 14.4 | -0.09 | -0.62 | 14.5 | 14.52 | 14.34 | 92680 |
| 1724103600 | 14.49 | -0.08 | -0.55 | 14.61 | 14.63 | 14.47 | 82003 |
| 1723844400 | 14.57 | -0.04 | -0.27 | 14.56 | 14.57 | 14.38 | 95039 |
| 1723758000 | 14.61 | 0.17 | 1.18 | 14.48 | 14.61 | 14.36 | 128613 |
| 1723671600 | 14.44 | 0.08 | 0.56 | 14.31 | 14.46 | 14.22 | 98260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
