CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.580	14.730	14.410	14.450	11.978	119,000
2023-09-07	14.500	14.550	14.410	14.520	12.036	123,000
2023-09-06	14.680	14.710	14.510	14.570	12.077	160,800
2023-09-05	14.620	14.740	14.620	14.680	12.168	110,200
2023-09-01	14.560	14.730	14.560	14.700	12.185	64,600
2023-08-31	14.660	14.770	14.540	14.560	12.069	202,200
2023-08-30	14.800	14.860	14.680	14.780	12.251	122,300
2023-08-29	14.760	14.830	14.640	14.830	12.231	100,700
2023-08-28	14.540	14.720	14.540	14.710	12.132	84,300
2023-08-25	14.480	14.630	14.480	14.610	12.049	55,400
2023-08-24	14.650	14.730	14.490	14.490	11.950	62,200
2023-08-23	14.460	14.690	14.460	14.670	12.099	104,800
2023-08-22	14.480	14.550	14.410	14.500	11.958	99,800
2023-08-21	14.610	14.610	14.370	14.430	11.901	137,000
2023-08-18	14.420	14.720	14.420	14.590	12.033	102,200
2023-08-17	14.610	14.700	14.440	14.470	11.934	104,700
2023-08-16	14.630	14.710	14.550	14.620	12.057	83,100
2023-08-15	14.750	14.770	14.590	14.610	12.049	99,300
2023-08-14	14.950	14.950	14.760	14.770	12.181	80,200
2023-08-11	15.170	15.190	14.960	15.000	12.371	79,600
2023-08-10	14.990	15.300	14.970	15.180	12.519	137,000
2023-08-09	14.850	14.970	14.770	14.960	12.338	115,300
2023-08-08	15.100	15.100	14.880	14.900	12.288	91,200
2023-08-04	14.930	15.120	14.920	15.100	12.453	107,700
2023-08-03	14.960	15.000	14.790	14.910	12.297	113,100
2023-08-02	15.150	15.220	14.960	14.970	12.346	132,600
2023-08-01	15.220	15.290	15.070	15.180	12.519	95,800
2023-07-31	15.320	15.350	15.210	15.230	12.560	104,600
2023-07-28	15.390	15.390	15.250	15.290	12.610	84,900
2023-07-27	15.570	15.620	15.400	15.410	12.647	84,000
2023-07-26	15.650	15.670	15.450	15.580	12.787	102,400
2023-07-25	15.530	15.710	15.490	15.640	12.836	72,600
2023-07-24	15.590	15.630	15.490	15.540	12.754	67,600
2023-07-21	15.510	15.580	15.420	15.560	12.770	75,900
2023-07-20	15.530	15.560	15.370	15.510	12.729	51,200
2023-07-19	15.290	15.540	15.250	15.530	12.746	86,400
2023-07-18	15.320	15.390	15.240	15.290	12.549	82,400
2023-07-17	15.280	15.380	15.230	15.270	12.532	84,300
2023-07-14	15.260	15.370	15.160	15.340	12.590	90,100
2023-07-13	15.220	15.290	15.160	15.280	12.540	97,900
2023-07-12	15.040	15.230	15.010	15.210	12.483	114,100
2023-07-11	14.920	14.960	14.810	14.930	12.253	95,800
2023-07-10	15.020	15.020	14.850	14.890	12.220	124,000
2023-07-07	14.900	15.000	14.860	14.920	12.245	82,200
2023-07-06	15.040	15.110	14.890	14.980	12.294	88,800
2023-07-05	15.030	15.180	14.960	15.140	12.425	89,200
2023-07-04	15.100	15.250	15.010	15.010	12.319	52,200
2023-06-30	14.930	15.100	14.880	15.090	12.384	124,900
2023-06-29	14.750	14.900	14.750	14.870	12.204	93,000
2023-06-28	14.770	14.910	14.690	14.870	12.142	88,300
2023-06-27	14.600	14.930	14.600	14.900	12.167	122,100
2023-06-26	14.350	14.630	14.350	14.600	11.922	114,000
2023-06-23	14.390	14.600	14.390	14.490	11.832	187,300
2023-06-22	14.350	14.560	14.350	14.380	11.742	216,800
2023-06-21	14.460	14.520	14.310	14.430	11.783	161,100
2023-06-20	14.620	14.620	14.450	14.500	11.840	78,100
2023-06-19	14.710	14.800	14.570	14.610	11.930	121,400
2023-06-16	14.930	15.010	14.700	14.790	12.077	283,700
2023-06-15	14.950	14.950	14.780	14.920	12.183	57,400
2023-06-14	15.060	15.060	14.930	14.950	12.208	67,300

← NewerPage 14 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.