CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.600	15.660	15.460	15.640	12.596	84,600
2023-03-17	15.770	15.770	15.550	15.590	12.556	339,200
2023-03-16	15.540	15.800	15.300	15.790	12.717	230,200
2023-03-15	15.830	16.000	15.610	15.620	12.580	174,100
2023-03-14	16.040	16.040	15.830	15.940	12.837	150,200
2023-03-13	15.750	16.040	15.600	15.800	12.725	179,700
2023-03-10	16.190	16.190	15.800	15.820	12.741	115,700
2023-03-09	16.470	16.470	16.180	16.180	13.031	114,700
2023-03-08	16.550	16.660	16.400	16.430	13.232	113,100
2023-03-07	16.700	16.700	16.390	16.510	13.296	125,200
2023-03-06	16.690	16.760	16.560	16.710	13.458	74,500
2023-03-03	16.590	16.740	16.580	16.590	13.361	113,600
2023-03-02	16.340	16.590	16.140	16.490	13.280	172,700
2023-03-01	16.600	16.670	16.400	16.440	13.240	281,600
2023-02-28	16.750	16.750	16.570	16.700	13.449	460,100
2023-02-27	16.600	16.870	16.600	16.740	13.482	167,400
2023-02-24	16.520	16.670	16.460	16.670	13.367	104,900
2023-02-23	16.390	16.540	16.310	16.530	13.255	136,500
2023-02-22	16.500	16.500	16.330	16.340	13.103	78,000
2023-02-21	16.650	16.650	16.220	16.390	13.143	110,100
2023-02-17	16.170	16.700	16.120	16.640	13.343	414,500
2023-02-16	15.940	16.460	15.940	16.150	12.950	148,400
2023-02-15	15.940	16.040	15.880	15.960	12.798	79,900
2023-02-14	15.900	16.040	15.880	15.970	12.806	78,500
2023-02-13	15.970	16.120	15.950	16.050	12.870	82,100
2023-02-10	16.050	16.070	15.840	15.920	12.766	108,500
2023-02-09	15.980	16.090	15.960	16.070	12.886	102,400
2023-02-08	15.930	15.990	15.800	15.950	12.790	94,100
2023-02-07	15.860	15.930	15.725	15.870	12.726	209,400
2023-02-06	16.380	16.380	15.890	16.040	12.862	117,100
2023-02-03	16.300	16.380	16.170	16.350	13.111	130,300
2023-02-02	16.440	16.620	16.440	16.460	13.199	207,800
2023-02-01	16.590	16.590	16.200	16.400	13.151	250,700
2023-01-31	16.560	16.620	16.380	16.450	13.191	271,300
2023-01-30	16.500	16.630	16.390	16.520	13.247	94,900
2023-01-27	16.460	16.640	16.430	16.500	13.173	168,400
2023-01-26	16.420	16.510	16.320	16.420	13.109	92,800
2023-01-25	16.490	16.530	16.330	16.390	13.085	134,400
2023-01-24	16.620	16.710	16.470	16.570	13.229	135,000
2023-01-23	16.460	16.710	16.460	16.570	13.229	91,300
2023-01-20	16.240	16.580	16.180	16.460	13.141	116,400
2023-01-19	16.420	16.520	16.240	16.240	12.966	105,800
2023-01-18	16.610	16.630	16.410	16.430	13.117	74,600
2023-01-17	16.560	16.640	16.420	16.520	13.189	146,600
2023-01-16	16.470	16.650	16.460	16.560	13.221	38,900
2023-01-13	16.450	16.530	16.330	16.470	13.149	82,100
2023-01-12	16.430	16.650	16.380	16.500	13.173	82,400
2023-01-11	16.090	16.400	16.010	16.360	13.062	131,900
2023-01-10	15.980	16.040	15.950	16.020	12.790	68,400
2023-01-09	16.000	16.030	15.840	15.920	12.710	114,700
2023-01-06	16.000	16.040	15.780	16.000	12.774	168,400
2023-01-05	15.960	15.960	15.700	15.960	12.742	115,800
2023-01-04	16.080	16.090	15.860	16.000	12.774	110,500
2023-01-03	15.650	15.870	15.650	15.780	12.598	171,900
2022-12-30	15.470	15.610	15.470	15.590	12.447	66,600
2022-12-29	15.410	15.660	15.410	15.550	12.415	88,300
2022-12-28	15.670	15.890	15.320	15.450	12.278	142,800
2022-12-23	15.540	15.720	15.530	15.690	12.468	254,500
2022-12-22	15.640	15.710	15.370	15.540	12.349	150,800
2022-12-21	15.460	15.880	15.450	15.740	12.508	177,700

← NewerPage 16 of 21 · 1,259 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.