CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.640	13.640	13.260	13.270	11.486	205,600
2024-05-27	13.530	13.680	13.510	13.600	11.772	72,100
2024-05-24	13.520	13.640	13.470	13.570	11.746	97,900
2024-05-23	13.570	13.580	13.350	13.470	11.659	161,200
2024-05-22	13.600	13.640	13.500	13.580	11.754	102,200
2024-05-21	13.670	13.730	13.550	13.630	11.798	96,400
2024-05-17	13.850	13.850	13.630	13.670	11.832	100,700
2024-05-16	13.730	13.800	13.700	13.790	11.936	107,400
2024-05-15	13.860	13.860	13.700	13.770	11.919	84,100
2024-05-14	13.940	13.940	13.730	13.740	11.893	65,200
2024-05-13	13.910	13.990	13.795	13.840	11.979	104,900
2024-05-10	13.900	13.980	13.860	13.910	12.040	97,300
2024-05-09	13.800	13.930	13.800	13.880	12.014	113,600
2024-05-08	13.580	13.900	13.500	13.890	12.023	288,700
2024-05-07	13.860	13.940	13.520	13.520	11.702	124,900
2024-05-06	13.690	13.910	13.640	13.890	12.023	126,700
2024-05-03	13.790	13.800	13.620	13.700	11.858	189,500
2024-05-02	13.530	13.610	13.410	13.600	11.772	140,500
2024-05-01	13.470	13.590	13.390	13.410	11.607	106,000
2024-04-30	13.330	13.580	13.230	13.430	11.624	168,700
2024-04-29	13.550	13.850	13.360	13.400	11.599	112,900
2024-04-26	13.620	13.840	13.525	13.590	11.698	165,700
2024-04-25	13.360	13.610	13.210	13.590	11.698	227,800
2024-04-24	13.530	13.640	13.450	13.460	11.586	179,300
2024-04-23	13.430	13.700	13.430	13.640	11.741	188,900
2024-04-22	13.310	13.560	13.280	13.530	11.646	177,200
2024-04-19	13.140	13.400	13.110	13.250	11.405	226,200
2024-04-18	13.090	13.180	13.010	13.150	11.319	91,900
2024-04-17	13.200	13.320	13.060	13.070	11.250	164,000
2024-04-16	12.960	13.270	12.950	13.170	11.337	297,300
2024-04-15	13.270	13.320	12.930	12.960	11.156	119,000
2024-04-12	13.300	13.510	13.150	13.190	11.354	206,000
2024-04-11	13.400	13.510	13.310	13.360	11.500	100,900
2024-04-10	13.480	13.500	13.330	13.360	11.500	198,000
2024-04-09	13.600	13.780	13.580	13.670	11.767	179,100
2024-04-08	13.500	13.610	13.300	13.600	11.707	127,300
2024-04-05	13.330	13.440	13.310	13.360	11.500	217,500
2024-04-04	13.400	13.575	13.360	13.390	11.526	176,500
2024-04-03	13.450	13.570	13.270	13.300	11.448	191,700
2024-04-02	13.900	13.900	13.370	13.400	11.535	341,700
2024-04-01	14.200	14.220	13.900	13.910	11.974	151,400
2024-03-28	14.300	14.440	14.260	14.270	12.283	135,500
2024-03-27	14.060	14.280	14.060	14.260	12.275	129,400
2024-03-26	14.020	14.160	14.020	14.090	12.064	79,600
2024-03-25	14.050	14.160	14.030	14.050	12.030	50,700
2024-03-22	14.180	14.270	14.050	14.070	12.047	98,800
2024-03-21	14.260	14.350	14.150	14.210	12.167	134,900
2024-03-20	14.160	14.330	14.160	14.320	12.261	70,200
2024-03-19	14.070	14.250	14.070	14.160	12.124	104,000
2024-03-18	13.890	14.100	13.860	14.070	12.047	76,900
2024-03-15	13.950	14.050	13.830	13.900	11.901	198,600
2024-03-14	13.990	13.990	13.830	13.900	11.901	169,100
2024-03-13	14.000	14.050	13.930	13.980	11.970	126,000
2024-03-12	14.000	14.050	13.940	13.960	11.953	143,700
2024-03-11	14.160	14.230	14.020	14.030	12.013	71,700
2024-03-08	14.110	14.230	14.040	14.200	12.158	102,000
2024-03-07	13.740	14.090	13.740	14.050	12.030	138,900
2024-03-06	13.800	13.870	13.660	13.740	11.764	110,400
2024-03-05	13.840	13.980	13.650	13.680	11.713	182,000
2024-03-04	13.860	13.970	13.860	13.930	11.927	45,000

← NewerPage 11 of 21 · 1,258 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.