CT Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.670	14.700	14.480	14.610	12.860	76,600
2024-08-21	14.450	14.680	14.440	14.680	12.922	106,600
2024-08-20	14.500	14.520	14.340	14.400	12.675	92,700
2024-08-19	14.610	14.630	14.470	14.490	12.755	82,000
2024-08-16	14.560	14.570	14.380	14.570	12.825	95,000
2024-08-15	14.480	14.610	14.360	14.610	12.860	128,600
2024-08-14	14.310	14.460	14.220	14.440	12.711	98,300
2024-08-13	14.430	14.450	14.270	14.360	12.640	523,000
2024-08-12	14.400	14.680	14.250	14.390	12.666	95,800
2024-08-09	14.450	14.490	14.280	14.420	12.693	95,600
2024-08-08	14.480	14.510	14.410	14.490	12.755	165,400
2024-08-07	14.660	14.785	14.400	14.410	12.684	106,000
2024-08-06	14.280	14.690	14.150	14.620	12.869	166,100
2024-08-02	14.170	14.730	14.120	14.560	12.816	222,800
2024-08-01	14.470	14.540	14.270	14.300	12.587	194,800
2024-07-31	14.610	14.610	14.370	14.400	12.675	110,200
2024-07-30	14.430	14.590	14.430	14.590	12.775	93,400
2024-07-29	14.470	14.600	14.410	14.430	12.635	100,500
2024-07-26	14.540	14.650	14.540	14.630	12.810	64,800
2024-07-25	14.540	14.780	14.520	14.550	12.740	103,600
2024-07-24	14.600	14.830	14.540	14.570	12.757	294,000
2024-07-23	14.630	14.700	14.490	14.560	12.748	133,400
2024-07-22	14.240	14.640	14.240	14.620	12.801	271,700
2024-07-19	14.170	14.295	14.150	14.230	12.460	69,900
2024-07-18	14.130	14.340	14.130	14.140	12.381	92,000
2024-07-17	14.170	14.260	14.100	14.210	12.442	165,300
2024-07-16	14.030	14.240	14.030	14.220	12.451	120,700
2024-07-15	14.030	14.190	13.990	14.140	12.381	97,800
2024-07-12	13.910	14.070	13.860	14.010	12.267	168,800
2024-07-11	13.630	13.930	13.630	13.890	12.162	199,600
2024-07-10	13.510	13.640	13.430	13.630	11.934	145,500
2024-07-09	13.450	13.540	13.330	13.390	11.724	138,200
2024-07-08	13.270	13.540	13.130	13.500	11.820	154,700
2024-07-05	13.380	13.480	13.210	13.210	11.566	154,700
2024-07-04	13.400	13.460	13.310	13.410	11.742	64,200
2024-07-03	13.330	13.540	13.260	13.360	11.698	109,400
2024-07-02	13.180	13.330	13.130	13.330	11.672	102,700
2024-06-28	12.970	13.310	12.970	13.180	11.540	100,800
2024-06-27	12.890	13.220	12.880	13.210	11.499	183,200
2024-06-26	13.160	13.170	12.970	13.000	11.316	205,900
2024-06-25	13.450	13.450	13.180	13.210	11.499	111,900
2024-06-24	12.980	13.440	12.980	13.420	11.682	241,700
2024-06-21	13.100	13.100	12.800	12.880	11.212	327,200
2024-06-20	13.130	13.260	12.990	13.040	11.351	328,400
2024-06-19	13.240	13.240	13.010	13.060	11.368	177,000
2024-06-18	13.470	13.470	13.120	13.120	11.421	295,800
2024-06-17	13.470	13.520	13.260	13.290	11.569	95,600
2024-06-14	13.540	13.620	13.450	13.490	11.743	141,400
2024-06-13	13.650	13.730	13.510	13.610	11.847	149,800
2024-06-12	13.660	13.730	13.560	13.630	11.865	107,700
2024-06-11	13.570	13.580	13.370	13.420	11.682	143,000
2024-06-10	13.650	13.730	13.600	13.610	11.847	97,100
2024-06-07	13.740	13.860	13.620	13.650	11.882	121,600
2024-06-06	13.740	13.940	13.740	13.840	12.047	167,800
2024-06-05	13.530	13.860	13.500	13.850	12.056	262,600
2024-06-04	13.470	13.550	13.350	13.480	11.734	110,500
2024-06-03	13.580	13.590	13.410	13.530	11.778	121,600
2024-05-31	13.250	13.590	13.200	13.560	11.804	188,800
2024-05-30	13.210	13.300	13.180	13.270	11.486	129,600
2024-05-29	13.280	13.320	13.070	13.130	11.365	251,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0820 CAD
2026-08-31	0.0820 CAD
2026-07-31	0.0820 CAD
2026-06-30	0.0820 CAD
2026-05-29	0.0790 CAD
2026-04-30	0.0790 CAD
2026-03-31	0.0790 CAD
2026-02-27	0.0790 CAD
2026-01-30	0.0790 CAD
2025-12-31	0.0790 CAD
2025-11-28	0.0790 CAD
2025-10-31	0.0790 CAD
2025-09-29	0.0790 CAD
2025-08-29	0.0790 CAD
2025-07-31	0.0790 CAD
2025-06-30	0.0790 CAD
2025-05-30	0.0770 CAD
2025-04-30	0.0770 CAD
2025-03-31	0.0770 CAD
2025-02-28	0.0770 CAD
2025-01-31	0.0770 CAD
2024-12-31	0.0770 CAD
2024-11-29	0.0770 CAD
2024-10-31	0.0770 CAD
2024-09-27	0.0770 CAD
2024-08-30	0.0770 CAD
2024-07-31	0.0770 CAD
2024-06-28	0.0770 CAD
2024-05-31	0.0750 CAD
2024-04-29	0.0750 CAD
2024-03-27	0.0750 CAD
2024-02-28	0.0750 CAD
2024-01-30	0.0750 CAD
2023-12-28	0.0750 CAD
2023-11-29	0.0750 CAD
2023-10-30	0.0750 CAD
2023-09-28	0.0750 CAD
2023-08-30	0.0750 CAD
2023-07-28	0.0750 CAD
2023-06-29	0.0750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.