CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.090	15.360	15.090	15.360	12.206	83,300
2022-12-19	15.460	15.470	15.240	15.250	12.119	169,300
2022-12-16	15.380	15.490	15.250	15.420	12.254	230,600
2022-12-15	15.440	15.580	15.340	15.460	12.285	75,500
2022-12-14	15.530	15.900	15.530	15.550	12.357	110,700
2022-12-13	15.460	15.700	15.420	15.620	12.413	151,000
2022-12-12	15.370	15.440	15.220	15.280	12.142	94,500
2022-12-09	15.260	15.455	15.250	15.380	12.222	105,200
2022-12-08	15.430	15.540	15.250	15.310	12.166	138,300
2022-12-07	15.380	15.540	15.380	15.420	12.254	89,100
2022-12-06	15.470	15.560	15.340	15.390	12.230	86,500
2022-12-05	15.540	15.540	15.370	15.430	12.262	76,400
2022-12-02	15.600	15.600	15.450	15.460	12.285	114,900
2022-12-01	15.690	15.820	15.500	15.600	12.397	135,200
2022-11-30	15.580	15.730	15.580	15.580	12.381	178,100
2022-11-29	15.570	15.730	15.500	15.680	12.460	289,700
2022-11-28	15.800	15.830	15.480	15.600	12.339	108,100
2022-11-25	15.700	15.900	15.700	15.850	12.537	104,000
2022-11-24	15.550	15.720	15.550	15.690	12.411	28,600
2022-11-23	15.560	15.690	15.520	15.620	12.355	83,500
2022-11-22	15.530	15.650	15.380	15.600	12.339	141,200
2022-11-21	15.330	15.515	15.330	15.400	12.181	100,100
2022-11-18	15.570	15.580	15.325	15.430	12.205	99,100
2022-11-17	15.540	15.540	15.380	15.440	12.213	135,800
2022-11-16	15.540	15.640	15.445	15.550	12.300	73,000
2022-11-15	15.760	15.860	15.600	15.650	12.379	73,700
2022-11-14	15.850	15.910	15.590	15.590	12.332	138,600
2022-11-11	16.170	16.170	15.870	15.900	12.577	105,100
2022-11-10	15.790	16.230	15.750	16.200	12.814	249,800
2022-11-09	15.700	15.790	15.510	15.510	12.268	99,900
2022-11-08	15.670	15.890	15.460	15.800	12.498	202,000
2022-11-07	16.000	16.210	15.660	15.950	12.616	235,300
2022-11-04	15.550	15.550	15.280	15.480	12.245	110,700
2022-11-03	15.330	15.520	15.270	15.320	12.118	93,500
2022-11-02	15.610	15.660	15.415	15.550	12.300	101,000
2022-11-01	15.540	15.730	15.380	15.470	12.237	77,100
2022-10-31	15.680	15.700	15.440	15.500	12.260	62,300
2022-10-28	15.530	15.720	15.500	15.670	12.395	71,300
2022-10-27	15.670	15.840	15.600	15.630	12.306	74,700
2022-10-26	15.260	15.665	15.260	15.660	12.330	151,500
2022-10-25	15.010	15.380	15.010	15.340	12.078	225,000
2022-10-24	14.900	15.080	14.870	15.050	11.850	102,400
2022-10-21	14.470	15.000	14.410	14.980	11.794	121,800
2022-10-20	14.800	14.900	14.730	14.810	11.661	74,900
2022-10-19	15.020	15.040	14.680	14.800	11.653	196,300
2022-10-18	15.360	15.490	15.000	15.140	11.920	100,700
2022-10-17	15.060	15.250	15.050	15.210	11.976	160,900
2022-10-14	14.940	15.060	14.820	14.820	11.669	118,300
2022-10-13	14.210	15.010	14.210	14.880	11.716	150,600
2022-10-12	14.450	14.680	14.310	14.510	11.424	171,600
2022-10-11	14.510	14.690	14.390	14.410	11.346	155,800
2022-10-07	14.630	14.780	14.500	14.610	11.503	133,100
2022-10-06	15.190	15.190	14.600	14.690	11.566	250,100
2022-10-05	15.390	15.420	14.930	15.170	11.944	107,100
2022-10-04	15.500	15.630	15.390	15.580	12.267	249,500
2022-10-03	15.110	15.350	15.005	15.280	12.031	148,200
2022-09-30	14.610	15.040	14.480	15.010	11.818	173,100
2022-09-29	14.870	14.870	14.460	14.460	11.385	89,400
2022-09-28	14.590	14.970	14.470	14.860	11.700	164,600
2022-09-27	14.800	14.820	14.560	14.590	11.431	212,900

← NewerPage 17 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.