CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.840	14.040	13.810	13.990	11.794	201,700
2023-12-01	13.580	13.970	13.580	13.950	11.760	272,900
2023-11-30	13.430	13.640	13.420	13.620	11.482	177,500
2023-11-29	13.690	13.700	13.470	13.550	11.423	95,500
2023-11-28	13.800	13.890	13.640	13.640	11.436	92,900
2023-11-27	13.650	13.880	13.650	13.850	11.612	108,000
2023-11-24	13.800	13.840	13.710	13.760	11.536	48,800
2023-11-23	13.850	13.920	13.790	13.790	11.561	78,400
2023-11-22	13.570	13.850	13.560	13.750	11.528	106,500
2023-11-21	13.650	13.785	13.550	13.570	11.377	174,000
2023-11-20	13.700	13.840	13.670	13.790	11.561	153,600
2023-11-17	13.680	13.780	13.590	13.750	11.528	71,500
2023-11-16	13.830	13.930	13.670	13.720	11.503	88,600
2023-11-15	13.960	14.150	13.870	13.890	11.645	181,000
2023-11-14	13.390	13.980	13.390	13.950	11.696	176,800
2023-11-13	13.460	13.500	13.200	13.200	11.067	128,800
2023-11-10	13.520	13.530	13.310	13.520	11.335	97,200
2023-11-09	13.630	13.750	13.490	13.560	11.369	127,200
2023-11-08	13.860	13.860	13.570	13.580	11.385	138,300
2023-11-07	14.000	14.000	13.600	13.770	11.545	137,900
2023-11-06	13.760	13.810	13.630	13.810	11.578	184,600
2023-11-03	13.780	13.940	13.670	13.850	11.612	168,200
2023-11-02	13.210	13.640	13.210	13.640	11.436	216,000
2023-11-01	12.700	13.115	12.700	13.090	10.975	201,000
2023-10-31	12.750	12.820	12.600	12.650	10.606	245,300
2023-10-30	12.750	12.810	12.570	12.690	10.639	212,500
2023-10-27	12.930	12.960	12.700	12.730	10.610	112,600
2023-10-26	12.910	13.210	12.830	12.950	10.793	78,300
2023-10-25	13.100	13.160	12.910	12.910	10.760	131,900
2023-10-24	13.360	13.420	13.190	13.210	11.010	102,600
2023-10-23	13.270	13.480	13.120	13.400	11.168	158,100
2023-10-20	13.370	13.570	13.300	13.350	11.127	194,800
2023-10-19	13.500	13.640	13.465	13.490	11.243	155,300
2023-10-18	13.600	13.640	13.450	13.510	11.260	173,100
2023-10-17	13.540	13.720	13.530	13.580	11.318	72,000
2023-10-16	13.460	13.620	13.360	13.600	11.335	186,000
2023-10-13	13.560	13.560	13.270	13.330	11.110	208,700
2023-10-12	13.720	13.750	13.530	13.550	11.293	158,500
2023-10-11	13.350	13.760	13.350	13.720	11.435	164,300
2023-10-10	13.270	13.510	13.270	13.440	11.202	263,800
2023-10-06	13.340	13.400	13.080	13.350	11.127	199,100
2023-10-05	13.350	13.430	13.330	13.370	11.143	222,800
2023-10-04	13.240	13.430	13.240	13.340	11.118	229,200
2023-10-03	13.500	13.510	13.030	13.150	10.960	223,200
2023-10-02	13.620	13.800	13.520	13.580	11.318	228,500
2023-09-29	13.890	14.220	13.690	13.690	11.410	148,800
2023-09-28	13.680	13.880	13.660	13.770	11.477	101,700
2023-09-27	13.820	13.980	13.520	13.760	11.406	224,900
2023-09-26	14.150	14.275	13.780	13.800	11.439	166,500
2023-09-25	14.390	14.400	14.070	14.100	11.688	130,700
2023-09-22	14.470	14.520	14.400	14.400	11.936	116,400
2023-09-21	14.540	14.660	14.380	14.400	11.936	169,100
2023-09-20	14.630	14.770	14.610	14.660	12.152	56,200
2023-09-19	14.800	14.800	14.550	14.570	12.077	77,800
2023-09-18	14.760	14.855	14.700	14.820	12.284	79,600
2023-09-15	14.860	14.960	14.680	14.800	12.268	279,900
2023-09-14	14.720	14.960	14.600	14.950	12.392	167,400
2023-09-13	14.500	14.670	14.470	14.630	12.127	91,800
2023-09-12	14.500	14.570	14.470	14.480	12.003	84,100
2023-09-11	14.480	14.590	14.460	14.510	12.027	82,500

← NewerPage 13 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.