CT Real Estate Investment Trust (CRT.UN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 14.56 | -0.06 | -0.41 | 14.63 | 14.7 | 14.49 | 133420 |
| 1721684400 | 14.62 | 0.48 | 3.39 | 14.24 | 14.64 | 14.24 | 271690 |
| 1721425200 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1721338800 | 14.14 | -0.07 | -0.49 | 14.13 | 14.34 | 14.13 | 92001 |
| 1721252400 | 14.21 | -0.01 | -0.07 | 14.17 | 14.26 | 14.1 | 165275 |
| 1721166000 | 14.22 | 0.08 | 0.57 | 14.03 | 14.24 | 14.03 | 120698 |
| 1721079600 | 14.14 | 0.13 | 0.93 | 14.03 | 14.19 | 13.99 | 97797 |
| 1720820400 | 14.01 | 0.12 | 0.86 | 13.91 | 14.07 | 13.86 | 168831 |
| 1720734000 | 13.89 | 0.26 | 1.91 | 13.63 | 13.93 | 13.63 | 199643 |
| 1720647600 | 13.63 | 0.24 | 1.79 | 13.51 | 13.64 | 13.43 | 145489 |
| 1720561200 | 13.39 | -0.11 | -0.81 | 13.45 | 13.54 | 13.33 | 138152 |
| 1720474800 | 13.5 | 0.29 | 2.20 | 13.27 | 13.54 | 13.13 | 154728 |
| 1720215600 | 13.21 | -0.2 | -1.49 | 13.38 | 13.48 | 13.21 | 154654 |
| 1720129200 | 13.41 | 0.05 | 0.37 | 13.4 | 13.44 | 13.31 | 64167 |
| 1720042800 | 13.36 | 0.03 | 0.23 | 13.33 | 13.54 | 13.26 | 109388 |
| 1719956400 | 13.33 | 0.15 | 1.14 | 13.18 | 13.33 | 13.13 | 102686 |
| 1719610800 | 13.18 | -0.03 | -0.23 | 12.97 | 13.31 | 12.97 | 100818 |
| 1719524400 | 13.21 | 0.21 | 1.62 | 12.89 | 13.22 | 12.88 | 183176 |
| 1719438000 | 13 | -0.21 | -1.59 | 13.16 | 13.17 | 12.97 | 205869 |
| 1719351600 | 13.21 | -0.21 | -1.56 | 13.45 | 13.45 | 13.18 | 111861 |
| 1719265200 | 13.42 | 0.54 | 4.19 | 12.98 | 13.44 | 12.98 | 241748 |
| 1719006000 | 12.88 | -0.16 | -1.23 | 13.1 | 13.1 | 12.8 | 327221 |
| 1718919600 | 13.04 | -0.02 | -0.15 | 13.13 | 13.26 | 12.99 | 328428 |
| 1718833200 | 13.06 | -0.06 | -0.46 | 13.24 | 13.24 | 13.01 | 176986 |
| 1718746800 | 13.12 | -0.17 | -1.28 | 13.47 | 13.47 | 13.12 | 295838 |
| 1718660400 | 13.29 | -0.2 | -1.48 | 13.47 | 13.52 | 13.26 | 95627 |
| 1718401200 | 13.49 | -0.12 | -0.88 | 13.54 | 13.62 | 13.45 | 141367 |
| 1718314800 | 13.61 | -0.02 | -0.15 | 13.65 | 13.73 | 13.51 | 149778 |
| 1718228400 | 13.63 | 0.21 | 1.56 | 13.66 | 13.73 | 13.56 | 107712 |
| 1718142000 | 13.42 | -0.19 | -1.40 | 13.57 | 13.57 | 13.37 | 143010 |
| 1718055600 | 13.61 | -0.04 | -0.29 | 13.65 | 13.71 | 13.6 | 97104 |
| 1717796400 | 13.65 | -0.19 | -1.37 | 13.74 | 13.86 | 13.62 | 121592 |
| 1717710000 | 13.84 | -0.01 | -0.07 | 13.74 | 13.94 | 13.74 | 167804 |
| 1717623600 | 13.85 | 0.37 | 2.74 | 13.53 | 13.86 | 13.5 | 262598 |
| 1717537200 | 13.48 | -0.05 | -0.37 | 13.47 | 13.55 | 13.44 | 110527 |
| 1717450800 | 13.53 | -0.03 | -0.22 | 13.58 | 13.58 | 13.41 | 121565 |
| 1717191600 | 13.56 | 0.29 | 2.19 | 13.25 | 13.59 | 13.2 | 188821 |
| 1717105200 | 13.27 | 0.14 | 1.07 | 13.21 | 13.3 | 13.18 | 129638 |
| 1717018800 | 13.13 | -0.14 | -1.06 | 13.28 | 13.32 | 13.07 | 251276 |
| 1716932400 | 13.27 | -0.33 | -2.43 | 13.64 | 13.64 | 13.26 | 205644 |
| 1716846000 | 13.6 | 0.03 | 0.22 | 13.53 | 13.68 | 13.51 | 72100 |
| 1716586800 | 13.57 | 0.1 | 0.74 | 13.52 | 13.64 | 13.47 | 97897 |
| 1716500400 | 13.47 | -0.11 | -0.81 | 13.57 | 13.58 | 13.35 | 161229 |
| 1716414000 | 13.58 | -0.05 | -0.37 | 13.6 | 13.64 | 13.5 | 102162 |
| 1716327600 | 13.63 | -0.04 | -0.29 | 13.67 | 13.73 | 13.55 | 96437 |
| 1715982000 | 13.67 | -0.12 | -0.87 | 13.85 | 13.85 | 13.63 | 100728 |
| 1715895600 | 13.79 | 0.02 | 0.15 | 13.73 | 13.8 | 13.7 | 107413 |
| 1715809200 | 13.77 | 0.03 | 0.22 | 13.86 | 13.86 | 13.7 | 84071 |
| 1715722800 | 13.74 | -0.1 | -0.72 | 13.94 | 13.94 | 13.73 | 65154 |
| 1715636400 | 13.84 | -0.07 | -0.50 | 13.91 | 13.99 | 13.8 | 104907 |
| 1715377200 | 13.91 | 0.03 | 0.22 | 13.9 | 13.98 | 13.86 | 97281 |
| 1715290800 | 13.88 | -0.01 | -0.07 | 13.8 | 13.93 | 13.8 | 113566 |
| 1715204400 | 13.89 | 0.37 | 2.74 | 13.58 | 13.9 | 13.5 | 288704 |
| 1715118000 | 13.52 | -0.37 | -2.66 | 13.86 | 13.94 | 13.52 | 124943 |
| 1715031600 | 13.89 | 0.19 | 1.39 | 13.69 | 13.91 | 13.64 | 126726 |
| 1714772400 | 13.7 | 0.1 | 0.74 | 13.79 | 13.8 | 13.62 | 189548 |
| 1714686000 | 13.6 | 0.19 | 1.42 | 13.53 | 13.61 | 13.41 | 140530 |
| 1714599600 | 13.41 | -0.02 | -0.15 | 13.47 | 13.59 | 13.39 | 106046 |
| 1714513200 | 13.43 | 0.03 | 0.22 | 13.33 | 13.58 | 13.23 | 168727 |
| 1714426800 | 13.4 | -0.19 | -1.40 | 13.55 | 13.85 | 13.37 | 112942 |
| 1714167600 | 13.59 | 0 | 0.00 | 13.62 | 13.84 | 13.53 | 165743 |
| 1714081200 | 13.59 | 0.13 | 0.97 | 13.36 | 13.61 | 13.21 | 227796 |
| 1713994800 | 13.46 | -0.18 | -1.32 | 13.53 | 13.64 | 13.45 | 179284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
