CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.810	14.050	13.800	13.990	11.978	57,700
2024-02-29	13.940	14.030	13.780	13.850	11.858	149,900
2024-02-28	14.000	14.470	13.810	13.940	11.935	81,300
2024-02-27	14.270	14.270	14.070	14.140	12.042	82,200
2024-02-26	14.290	14.370	14.130	14.140	12.042	129,900
2024-02-23	14.360	14.410	14.200	14.370	12.238	103,900
2024-02-22	14.430	14.440	14.150	14.400	12.264	160,500
2024-02-21	14.200	14.420	14.200	14.410	12.272	94,100
2024-02-20	14.410	14.420	14.210	14.250	12.136	78,500
2024-02-16	14.230	14.480	14.230	14.440	12.298	96,100
2024-02-15	14.230	14.390	14.190	14.380	12.247	152,100
2024-02-14	14.190	14.360	14.120	14.230	12.119	249,800
2024-02-13	14.260	14.270	13.900	14.020	11.940	227,500
2024-02-12	14.350	14.480	14.350	14.380	12.247	76,000
2024-02-09	14.280	14.370	14.260	14.330	12.204	49,200
2024-02-08	14.470	14.470	14.210	14.290	12.170	95,500
2024-02-07	14.370	14.450	14.270	14.370	12.238	105,900
2024-02-06	14.210	14.410	14.190	14.380	12.247	92,900
2024-02-05	14.460	14.460	14.140	14.200	12.094	175,400
2024-02-02	14.700	14.700	14.510	14.590	12.426	100,500
2024-02-01	14.490	14.850	14.470	14.790	12.596	144,600
2024-01-31	14.650	14.710	14.480	14.510	12.358	367,800
2024-01-30	14.800	14.810	14.590	14.650	12.477	76,200
2024-01-29	14.910	14.910	14.730	14.870	12.600	82,100
2024-01-26	14.800	14.930	14.685	14.870	12.600	103,300
2024-01-25	14.850	14.860	14.690	14.710	12.465	112,400
2024-01-24	14.860	14.920	14.790	14.790	12.533	95,600
2024-01-23	14.800	14.840	14.650	14.820	12.558	117,900
2024-01-22	14.720	14.850	14.580	14.750	12.499	96,800
2024-01-19	14.570	14.730	14.400	14.700	12.456	116,800
2024-01-18	14.680	14.800	14.530	14.620	12.388	97,400
2024-01-17	14.790	14.920	14.590	14.630	12.397	122,800
2024-01-16	14.930	14.970	14.800	14.930	12.651	63,800
2024-01-15	14.850	14.960	14.760	14.930	12.651	62,800
2024-01-12	14.820	14.880	14.700	14.770	12.516	113,700
2024-01-11	14.740	14.790	14.470	14.750	12.499	103,300
2024-01-10	14.720	14.810	14.590	14.690	12.448	98,000
2024-01-09	14.850	14.850	14.560	14.590	12.363	155,200
2024-01-08	14.720	14.780	14.590	14.780	12.524	134,200
2024-01-05	14.630	14.760	14.560	14.700	12.456	70,000
2024-01-04	14.450	14.690	14.450	14.670	12.431	78,100
2024-01-03	14.500	14.630	14.410	14.540	12.321	96,300
2024-01-02	14.610	14.675	14.530	14.570	12.346	105,400
2023-12-29	14.680	14.720	14.560	14.650	12.414	106,300
2023-12-28	14.530	14.690	14.530	14.660	12.422	131,500
2023-12-27	14.570	14.660	14.490	14.650	12.350	103,800
2023-12-22	14.500	14.650	14.500	14.600	12.308	97,400
2023-12-21	14.530	14.590	14.440	14.440	12.173	56,200
2023-12-20	14.530	14.650	14.370	14.390	12.131	140,500
2023-12-19	14.500	14.630	14.460	14.620	12.325	159,700
2023-12-18	14.440	14.510	14.350	14.440	12.173	137,400
2023-12-15	14.790	14.790	14.460	14.560	12.274	279,200
2023-12-14	14.690	14.800	14.620	14.710	12.401	283,100
2023-12-13	13.750	14.530	13.730	14.520	12.241	261,600
2023-12-12	13.800	13.810	13.670	13.730	11.575	112,900
2023-12-11	13.940	14.030	13.730	13.740	11.583	189,400
2023-12-08	13.870	14.040	13.850	13.950	11.760	153,500
2023-12-07	13.940	14.060	13.820	13.930	11.743	143,900
2023-12-06	14.000	14.190	13.940	14.010	11.811	119,000
2023-12-05	14.000	14.120	13.820	13.900	11.718	139,300

← NewerPage 12 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.