CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.300	16.530	16.300	16.480	12.799	602,300
2022-06-28	16.420	16.650	16.350	16.420	12.697	221,100
2022-06-27	16.190	16.430	16.140	16.360	12.650	210,600
2022-06-24	16.150	16.290	16.070	16.210	12.534	96,400
2022-06-23	15.800	16.220	15.800	16.070	12.426	122,000
2022-06-22	15.940	15.980	15.710	15.830	12.240	134,100
2022-06-21	16.010	16.150	15.980	16.000	12.372	106,900
2022-06-20	15.580	15.970	15.490	15.970	12.349	69,100
2022-06-17	15.290	15.740	15.290	15.540	12.016	506,100
2022-06-16	16.000	16.000	15.250	15.350	11.869	159,400
2022-06-15	15.990	16.380	15.990	16.180	12.511	103,300
2022-06-14	16.360	16.360	15.870	15.920	12.310	198,500
2022-06-13	16.500	16.560	16.270	16.440	12.712	150,900
2022-06-10	16.900	16.960	16.600	16.730	12.936	115,000
2022-06-09	17.150	17.180	16.940	16.980	13.130	84,300
2022-06-08	17.340	17.490	17.160	17.220	13.315	174,800
2022-06-07	17.290	17.420	17.250	17.380	13.439	47,000
2022-06-06	17.500	17.530	17.220	17.320	13.393	72,700
2022-06-03	17.400	17.510	17.300	17.480	13.516	42,500
2022-06-02	17.380	17.560	17.360	17.440	13.485	52,000
2022-06-01	17.450	17.460	17.270	17.390	13.447	47,500
2022-05-31	17.220	17.520	17.220	17.520	13.547	183,500
2022-05-30	17.480	17.510	17.290	17.420	13.470	75,500
2022-05-27	17.190	17.390	17.140	17.390	13.393	105,200
2022-05-26	17.260	17.260	17.040	17.150	13.208	105,100
2022-05-25	17.080	17.130	16.930	17.020	13.108	62,800
2022-05-24	17.150	17.150	16.860	17.060	13.138	177,100
2022-05-20	17.110	17.200	16.870	17.020	13.108	62,400
2022-05-19	17.070	17.470	17.030	17.130	13.192	95,700
2022-05-18	17.300	17.410	17.100	17.190	13.239	87,900
2022-05-17	17.600	17.600	17.310	17.470	13.454	84,300
2022-05-16	17.130	17.460	17.130	17.270	13.300	95,800
2022-05-13	16.860	17.230	16.770	17.170	13.223	121,300
2022-05-12	16.500	17.050	16.500	16.770	12.915	189,500
2022-05-11	16.950	17.060	16.570	16.570	12.761	183,600
2022-05-10	17.870	17.870	16.880	16.880	13.000	203,600
2022-05-09	17.010	17.080	16.820	16.820	12.954	142,700
2022-05-06	17.350	17.790	17.230	17.320	13.339	87,600
2022-05-05	17.730	17.810	17.420	17.500	13.477	218,800
2022-05-04	17.410	17.740	17.310	17.730	13.654	173,500
2022-05-03	17.250	17.500	17.090	17.370	13.377	243,500
2022-05-02	17.870	17.870	17.150	17.160	13.215	333,900
2022-04-29	18.140	18.190	17.750	17.750	13.670	207,400
2022-04-28	17.780	18.210	17.780	18.150	13.978	151,300
2022-04-27	17.960	18.100	17.840	17.840	13.685	172,500
2022-04-26	17.980	18.150	17.870	17.950	13.770	181,900
2022-04-25	18.090	18.130	17.870	18.010	13.816	123,900
2022-04-22	18.300	18.330	18.020	18.160	13.931	229,500
2022-04-21	18.420	18.430	18.170	18.270	14.015	100,400
2022-04-20	18.270	18.460	18.270	18.360	14.084	84,100
2022-04-19	17.960	18.250	17.960	18.250	14.000	109,100
2022-04-18	17.830	18.020	17.750	17.930	13.754	91,200
2022-04-14	17.850	17.970	17.850	17.880	13.716	64,600
2022-04-13	17.760	17.950	17.710	17.830	13.678	83,400
2022-04-12	17.850	17.890	17.710	17.710	13.586	118,700
2022-04-11	17.740	17.900	17.740	17.840	13.685	109,500
2022-04-08	17.590	17.900	17.570	17.870	13.708	287,700
2022-04-07	17.490	17.590	17.340	17.560	13.470	120,500
2022-04-06	17.660	17.670	17.410	17.530	13.447	81,800
2022-04-05	17.370	17.680	17.370	17.630	13.524	107,400

← NewerPage 19 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.