CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.120	15.120	14.690	14.690	11.509	213,700
2022-09-23	15.560	15.620	15.200	15.200	11.909	174,400
2022-09-22	16.000	16.040	15.680	15.690	12.293	116,400
2022-09-21	16.060	16.160	15.900	16.010	12.543	81,900
2022-09-20	16.350	16.360	15.950	15.990	12.528	81,000
2022-09-19	16.320	16.470	16.270	16.400	12.849	86,900
2022-09-16	16.270	16.430	16.130	16.320	12.786	364,400
2022-09-15	16.330	16.580	16.310	16.370	12.825	130,500
2022-09-14	16.480	16.810	16.300	16.400	12.849	185,300
2022-09-13	16.740	16.900	16.440	16.450	12.888	140,200
2022-09-12	16.690	17.060	16.690	16.980	13.303	129,000
2022-09-09	16.410	16.700	16.380	16.620	13.021	86,200
2022-09-08	16.330	16.410	16.240	16.370	12.825	78,500
2022-09-07	16.340	16.470	16.205	16.460	12.896	62,100
2022-09-06	16.260	16.390	16.120	16.260	12.739	106,300
2022-09-02	16.170	16.260	16.030	16.170	12.669	106,000
2022-09-01	16.210	16.270	15.910	16.020	12.551	107,200
2022-08-31	16.320	16.320	16.120	16.140	12.645	262,300
2022-08-30	16.470	16.580	16.270	16.280	12.755	89,400
2022-08-29	16.540	16.900	16.440	16.450	12.832	111,100
2022-08-26	16.790	16.790	16.550	16.600	12.949	71,900
2022-08-25	16.640	16.830	16.570	16.790	13.097	75,200
2022-08-24	16.660	16.710	16.540	16.610	12.956	66,300
2022-08-23	16.810	16.810	16.520	16.560	12.917	80,600
2022-08-22	17.070	17.080	16.815	16.870	13.159	82,500
2022-08-19	17.070	17.070	16.930	17.070	13.315	85,700
2022-08-18	17.140	17.200	16.930	17.040	13.292	83,800
2022-08-17	17.280	17.280	16.970	17.130	13.362	134,400
2022-08-16	17.050	17.310	17.050	17.310	13.502	88,000
2022-08-15	17.160	17.220	17.030	17.170	13.393	60,900
2022-08-12	17.170	17.250	17.100	17.180	13.401	99,000
2022-08-11	17.170	17.220	16.970	17.090	13.331	200,000
2022-08-10	17.130	17.240	16.990	17.130	13.362	119,100
2022-08-09	17.280	17.280	16.780	17.010	13.268	96,500
2022-08-08	16.950	17.020	16.900	16.970	13.237	86,000
2022-08-05	16.880	16.880	16.645	16.750	13.066	92,400
2022-08-04	16.890	17.100	16.890	16.950	13.222	93,000
2022-08-03	16.960	17.030	16.840	16.860	13.151	100,300
2022-08-02	17.030	17.090	16.760	16.760	13.073	109,300
2022-07-29	16.820	17.070	16.810	17.000	13.261	89,500
2022-07-28	16.600	16.800	16.490	16.770	13.081	79,400
2022-07-27	16.650	16.660	16.490	16.590	12.885	93,600
2022-07-26	16.490	16.570	16.270	16.460	12.784	163,500
2022-07-25	16.270	16.530	16.270	16.510	12.822	111,100
2022-07-22	16.250	16.300	16.150	16.270	12.636	73,900
2022-07-21	15.980	16.120	15.890	16.120	12.520	67,000
2022-07-20	16.040	16.240	15.920	15.950	12.388	59,400
2022-07-19	15.880	16.060	15.880	16.060	12.473	66,600
2022-07-18	15.640	15.880	15.620	15.800	12.271	100,200
2022-07-15	15.700	15.790	15.530	15.610	12.123	87,100
2022-07-14	15.860	15.890	15.550	15.600	12.116	239,700
2022-07-13	15.980	16.110	15.880	16.020	12.442	159,200
2022-07-12	16.240	16.330	16.010	16.090	12.496	126,800
2022-07-11	16.260	16.310	16.200	16.230	12.605	77,900
2022-07-08	16.490	16.490	16.340	16.350	12.698	185,100
2022-07-07	16.570	16.600	16.370	16.520	12.830	144,100
2022-07-06	16.370	16.530	16.200	16.530	12.838	158,200
2022-07-05	16.590	16.620	16.240	16.460	12.784	184,600
2022-07-04	16.670	16.960	16.590	16.690	12.962	69,600
2022-06-30	16.370	16.570	16.210	16.570	12.869	247,700

← NewerPage 18 of 21 · 1,255 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.