Skip to main content
IC
CT Real Estate Investment Trust (TSX:CRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.35
+0.07 (0.46%)
May 12, 2025, 4:00 PM EDT

TSX:CRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.3115.3815.2515.3515.350.46%156,651
May 9, 202515.3115.3115.1915.2815.28-0.07%190,300
May 8, 202515.3215.4015.2515.2915.29-0.33%209,503
May 7, 202515.2715.3615.1815.3415.341.05%117,500
May 6, 202514.9415.4014.9415.1815.182.15%215,800
May 5, 202514.9114.9414.7614.8614.86-0.80%64,808
May 2, 202514.9515.0214.8314.9814.980.67%94,946
May 1, 202514.8614.9714.7514.8814.880.20%140,400
Apr 30, 202514.6714.8714.6014.8514.850.47%106,900
Apr 29, 202514.7214.8414.6314.7814.700.27%60,708
Apr 28, 202514.8314.8314.6014.7414.66-0.41%50,133
Apr 25, 202514.7014.8514.5914.8014.720.41%90,104
Apr 24, 202514.7314.8914.6914.7414.660.20%115,900
Apr 23, 202514.9014.9014.5914.7114.63-0.20%58,100
Apr 22, 202514.8514.9614.7214.7414.66-0.14%125,600
Apr 21, 202514.8014.8814.6114.7614.68-0.07%98,500
Apr 17, 202514.8514.9514.7614.7714.690.07%118,225
Apr 16, 202514.5214.8814.5214.7614.681.86%134,004
Apr 15, 202514.4114.6514.4114.4914.410.49%123,827
Apr 14, 202514.2014.5714.1914.4214.342.56%200,047
Apr 11, 202513.8914.2713.8914.0613.990.50%197,942
Apr 10, 202514.3614.3613.8313.9913.92-2.98%178,415
Apr 9, 202513.8214.5113.4214.4214.343.30%656,187
Apr 8, 202514.3114.4913.8513.9613.89-1.34%225,037
Apr 7, 202514.1514.3713.8114.1514.08-2.35%348,723
Apr 4, 202514.6114.8614.3914.4914.41-1.36%539,500
Apr 3, 202514.6914.8714.5614.6914.61-0.27%162,010
Apr 2, 202514.7114.8614.6214.7314.65-0.81%101,174
Apr 1, 202514.5414.8514.4914.8514.772.34%134,800
Mar 31, 202514.3714.5714.3714.5114.430.42%232,338
Mar 28, 202514.4814.5114.3814.4514.37-160,200
Mar 27, 202514.3714.5714.3714.4514.370.21%62,500
Mar 26, 202514.4914.5914.3514.4214.34-0.48%114,845
Mar 25, 202514.6514.7314.4714.4914.41-0.69%118,830
Mar 24, 202514.7914.8514.5914.5914.51-1.08%427,000
Mar 21, 202514.6214.7814.4314.7514.670.89%403,800
Mar 20, 202514.5014.6814.4514.6214.540.55%92,937
Mar 19, 202514.5114.6714.5114.5414.460.28%79,200
Mar 18, 202514.5714.6314.3914.5014.42-0.55%88,447
Mar 17, 202514.3614.6614.3614.5814.501.46%84,210
Mar 14, 202514.3914.4814.2714.3714.290.14%99,800
Mar 13, 202514.6314.7314.3414.3514.27-1.85%148,905
Mar 12, 202514.4714.6914.4014.6214.540.90%154,147
Mar 11, 202514.6614.6614.2514.4914.41-0.75%136,616
Mar 10, 202514.8514.8814.5714.6014.52-1.55%104,500
Mar 7, 202514.8114.9614.6814.8314.750.75%142,742
Mar 6, 202514.8614.8714.7114.7214.64-1.14%121,600
Mar 5, 202514.8114.9514.7614.8914.810.13%131,724
Mar 4, 202514.6614.9814.4814.8714.790.61%154,600
Mar 3, 202514.5914.8414.5814.7814.701.16%141,743