CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	14.940	15.030	14.880	14.980	12.232	104,100
2023-06-12	15.000	15.050	14.910	14.930	12.191	97,700
2023-06-09	15.150	15.180	15.010	15.020	12.265	101,700
2023-06-08	15.220	15.230	15.020	15.130	12.355	101,400
2023-06-07	15.070	15.260	15.070	15.250	12.453	86,200
2023-06-06	15.000	15.170	15.000	15.120	12.346	78,400
2023-06-05	15.030	15.390	15.030	15.060	12.297	64,800
2023-06-02	14.880	15.160	14.830	15.160	12.379	160,100
2023-06-01	14.990	15.000	14.790	14.810	12.093	107,100
2023-05-31	15.010	15.230	14.970	15.020	12.265	140,100
2023-05-30	15.250	15.370	15.100	15.100	12.330	53,700
2023-05-29	15.110	15.450	15.110	15.420	12.533	48,200
2023-05-26	15.300	15.440	15.200	15.260	12.403	79,400
2023-05-25	15.310	15.420	15.300	15.320	12.451	102,800
2023-05-24	15.270	15.425	15.140	15.300	12.435	118,400
2023-05-23	15.560	15.600	15.285	15.330	12.459	109,800
2023-05-19	15.690	15.690	15.510	15.550	12.638	59,500
2023-05-18	15.730	15.735	15.560	15.650	12.720	60,800
2023-05-17	15.860	15.860	15.620	15.720	12.776	47,800
2023-05-16	15.770	15.800	15.600	15.760	12.809	113,100
2023-05-15	15.670	15.820	15.670	15.820	12.858	75,000
2023-05-12	15.860	15.860	15.640	15.710	12.768	102,100
2023-05-11	15.500	15.890	15.385	15.780	12.825	151,500
2023-05-10	15.590	15.600	15.420	15.450	12.557	94,200
2023-05-09	15.550	15.570	15.380	15.500	12.598	103,500
2023-05-08	15.550	15.620	15.470	15.550	12.638	83,000
2023-05-05	15.560	15.700	15.460	15.630	12.703	126,300
2023-05-04	15.560	15.770	15.540	15.580	12.663	73,400
2023-05-03	15.560	15.870	15.510	15.690	12.752	99,100
2023-05-02	15.870	15.870	15.500	15.500	12.598	144,800
2023-05-01	15.950	16.100	15.800	15.840	12.874	80,300
2023-04-28	16.130	16.210	16.030	16.090	13.077	123,300
2023-04-27	16.010	16.130	15.930	16.130	13.110	90,000
2023-04-26	16.210	16.300	16.020	16.020	12.962	103,800
2023-04-25	16.360	16.470	16.220	16.230	13.132	87,100
2023-04-24	16.400	16.400	16.200	16.360	13.237	73,600
2023-04-21	16.200	16.320	16.160	16.300	13.188	68,200
2023-04-20	16.100	16.250	16.040	16.250	13.148	103,400
2023-04-19	16.240	16.240	16.050	16.160	13.075	96,500
2023-04-18	16.260	16.370	16.180	16.250	13.148	70,700
2023-04-17	16.230	16.320	16.130	16.270	13.164	143,700
2023-04-14	16.080	16.290	16.080	16.200	13.107	133,400
2023-04-13	16.190	16.210	16.120	16.200	13.107	78,600
2023-04-12	16.020	16.260	16.020	16.200	13.107	110,100
2023-04-11	15.890	16.000	15.780	15.980	12.929	93,200
2023-04-10	15.760	15.870	15.660	15.870	12.840	107,100
2023-04-06	15.860	15.920	15.770	15.910	12.873	101,500
2023-04-05	15.740	15.910	15.660	15.840	12.816	97,800
2023-04-04	16.000	16.000	15.530	15.710	12.711	119,100
2023-04-03	16.090	16.090	15.790	15.860	12.832	100,500
2023-03-31	15.900	16.070	15.900	16.030	12.970	103,900
2023-03-30	15.630	15.970	15.630	15.950	12.905	106,700
2023-03-29	15.680	15.690	15.500	15.580	12.547	153,100
2023-03-28	15.810	15.850	15.520	15.550	12.523	109,800
2023-03-27	15.730	15.880	15.720	15.850	12.765	113,300
2023-03-24	15.370	15.700	15.370	15.650	12.604	154,500
2023-03-23	15.580	15.580	15.320	15.450	12.443	122,600
2023-03-22	15.480	15.680	15.360	15.370	12.378	114,500
2023-03-21	15.820	15.830	15.550	15.550	12.523	176,800
2023-03-20	15.600	15.660	15.460	15.640	12.596	84,600

← NewerPage 15 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.