True North Commercial Real Estate Investment Trust (TNT.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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1721338800 | 8.66 | -0.15 | -1.70 | 8.82 | 8.9 | 8.56 | 11918 |
| 1721252400 | 8.81 | -0.23 | -2.54 | 8.85 | 9.15 | 8.81 | 35113 |
| 1721166000 | 9.0399999 | 0.11 | 1.23 | 8.91 | 9.0399999 | 8.81 | 22674 |
| 1721079600 | 8.93 | 0 | 0.00 | 8.7 | 8.95 | 8.7 | 14229 |
| 1720820400 | 8.93 | 0.15 | 1.71 | 8.7899999 | 8.99 | 8.7899999 | 23921 |
| 1720734000 | 8.78 | 0.37 | 4.40 | 8.47 | 8.94 | 8.47 | 72756 |
| 1720647600 | 8.41 | -0.04 | -0.47 | 8.53 | 8.58 | 8.41 | 15876 |
| 1720561200 | 8.45 | -0.32 | -3.65 | 8.64 | 8.76 | 8.45 | 28643 |
| 1720474800 | 8.77 | 0.19 | 2.21 | 8.77 | 8.77 | 8.66 | 10997 |
| 1720215600 | 8.58 | -0.31 | -3.49 | 8.76 | 8.85 | 8.57 | 19911 |
| 1720129200 | 8.89 | 0.07 | 0.79 | 8.8 | 8.94 | 8.8 | 13240 |
| 1720042800 | 8.82 | 0 | 0.00 | 8.6199999 | 8.85 | 8.6199999 | 18615 |
| 1719956400 | 8.82 | 0.27 | 3.16 | 8.5399999 | 8.82 | 8.49 | 46458 |
| 1719610800 | 8.55 | 0.16 | 1.91 | 8.41 | 8.55 | 8.4 | 19815 |
| 1719524400 | 8.39 | -0.08 | -0.94 | 8.4 | 8.53 | 8.38 | 7316 |
| 1719438000 | 8.47 | -0.19 | -2.19 | 8.47 | 8.6199999 | 8.47 | 14940 |
| 1719351600 | 8.66 | 0.14 | 1.64 | 8.51 | 8.73 | 8.51 | 15465 |
| 1719265200 | 8.52 | 0.23 | 2.77 | 8.26 | 8.56 | 8.21 | 25970 |
| 1719006000 | 8.2899999 | -0.02 | -0.24 | 8.31 | 8.33 | 8.26 | 13157 |
| 1718919600 | 8.31 | -0.12 | -1.42 | 8.4 | 8.45 | 8.2899999 | 23666 |
| 1718833200 | 8.43 | -0.15 | -1.75 | 8.42 | 8.5 | 8.4 | 7999 |
| 1718746800 | 8.58 | 0.02 | 0.23 | 8.6199999 | 8.69 | 8.5 | 15507 |
| 1718660400 | 8.56 | -0.02 | -0.23 | 8.42 | 8.6 | 8.39 | 20093 |
| 1718401200 | 8.58 | 0.01 | 0.12 | 8.44 | 8.58 | 8.32 | 20180 |
| 1718314800 | 8.57 | -0.01 | -0.12 | 8.59 | 8.59 | 8.39 | 39633 |
| 1718228400 | 8.58 | 0.1 | 1.18 | 8.52 | 8.81 | 8.52 | 33258 |
| 1718142000 | 8.48 | -0.38 | -4.29 | 8.68 | 8.83 | 8.42 | 61533 |
| 1718055600 | 8.86 | 0.11 | 1.26 | 8.66 | 8.98 | 8.66 | 22409 |
| 1717796400 | 8.75 | -0.16 | -1.80 | 8.94 | 8.94 | 8.7 | 15100 |
| 1717710000 | 8.91 | -0.28 | -3.05 | 9.09 | 9.18 | 8.91 | 21918 |
| 1717623600 | 9.19 | 0.58 | 6.74 | 8.55 | 9.28 | 8.55 | 64253 |
| 1717537200 | 8.61 | 0.1 | 1.18 | 8.59 | 8.63 | 8.55 | 10925 |
| 1717450800 | 8.51 | -0.08 | -0.93 | 8.53 | 8.61 | 8.45 | 13632 |
| 1717191600 | 8.59 | 0.12 | 1.42 | 8.42 | 8.67 | 8.42 | 18419 |
| 1717105200 | 8.47 | 0.07 | 0.83 | 8.48 | 8.53 | 8.45 | 11201 |
| 1717018800 | 8.4 | -0.05 | -0.59 | 8.42 | 8.52 | 8.36 | 22659 |
| 1716932400 | 8.45 | -0.25 | -2.87 | 8.7 | 8.73 | 8.45 | 39235 |
| 1716846000 | 8.7 | -0.06 | -0.68 | 8.69 | 8.85 | 8.69 | 18990 |
| 1716586800 | 8.76 | 0.09 | 1.04 | 8.71 | 8.93 | 8.71 | 25857 |
| 1716500400 | 8.67 | -0.16 | -1.81 | 8.83 | 8.88 | 8.61 | 29884 |
| 1716414000 | 8.83 | -0.08 | -0.90 | 8.8699999 | 8.99 | 8.82 | 19837 |
| 1716327600 | 8.91 | -0.14 | -1.55 | 9.01 | 9.08 | 8.89 | 26380 |
| 1715982000 | 9.05 | -0.02 | -0.22 | 9.03 | 9.09 | 8.94 | 30457 |
| 1715895600 | 9.07 | 0.04 | 0.44 | 9.07 | 9.2 | 9.03 | 24024 |
| 1715809200 | 9.03 | -0.25 | -2.69 | 9.2 | 9.31 | 9.03 | 36821 |
| 1715722800 | 9.28 | -0.19 | -2.01 | 9.5 | 9.5 | 9.2 | 36276 |
| 1715636400 | 9.47 | -0.08 | -0.84 | 9.5399999 | 9.65 | 9.45 | 25886 |
| 1715377200 | 9.55 | -0.16 | -1.65 | 9.72 | 9.88 | 9.5399999 | 16299 |
| 1715290800 | 9.71 | 0.09 | 0.94 | 9.6 | 9.82 | 9.6 | 19045 |
| 1715204400 | 9.6199999 | -0.09 | -0.93 | 9.48 | 9.6199999 | 9.4 | 44188 |
| 1715118000 | 9.71 | -0.05 | -0.51 | 9.6 | 9.98 | 9.6 | 17992 |
| 1715031600 | 9.76 | 0.35 | 3.72 | 9.41 | 9.78 | 9.41 | 34145 |
| 1714772400 | 9.41 | -0.04 | -0.42 | 9.45 | 9.49 | 9.35 | 13212 |
| 1714686000 | 9.45 | 0.08 | 0.85 | 9.31 | 9.52 | 9.31 | 16318 |
| 1714599600 | 9.3699999 | 0.04 | 0.43 | 9.28 | 9.44 | 9.26 | 25477 |
| 1714513200 | 9.33 | -0.05 | -0.53 | 9.27 | 9.47 | 9.25 | 21601 |
| 1714426800 | 9.38 | -0.27 | -2.80 | 9.52 | 9.52 | 9.24 | 30841 |
| 1714167600 | 9.65 | 0.07 | 0.73 | 9.5 | 9.72 | 9.48 | 15789 |
| 1714081200 | 9.58 | 0.06 | 0.63 | 9.22 | 9.7 | 9.22 | 23520 |
| 1713994800 | 9.52 | 0.02 | 0.21 | 9.5 | 9.57 | 9.39 | 23232 |
| 1713908400 | 9.5 | 0.44 | 4.86 | 9.15 | 9.72 | 9.15 | 69849 |
| 1713822000 | 9.06 | 0.22 | 2.49 | 8.93 | 9.1199999 | 8.86 | 18540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
