CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.770	18.800	18.610	18.780	18.519	86,600
2026-07-20	18.790	18.820	18.670	18.720	18.460	104,900
2026-07-17	18.690	18.940	18.630	18.770	18.510	133,300
2026-07-16	18.450	18.740	18.450	18.690	18.431	221,300
2026-07-15	18.510	18.610	18.380	18.460	18.204	159,300
2026-07-14	18.550	18.660	18.470	18.530	18.273	104,100
2026-07-13	18.500	18.650	18.480	18.580	18.322	221,500
2026-07-10	18.550	18.600	18.360	18.440	18.184	109,900
2026-07-09	18.550	18.700	18.450	18.460	18.204	169,200
2026-07-08	18.600	18.610	18.390	18.540	18.283	297,300
2026-07-07	18.660	18.750	18.590	18.640	18.381	251,400
2026-07-06	18.560	18.630	18.470	18.600	18.342	152,100
2026-07-03	18.560	18.640	18.450	18.560	18.303	84,500
2026-07-02	18.240	18.640	17.950	18.510	18.253	439,300
2026-06-30	18.370	18.420	18.120	18.140	17.888	291,200
2026-06-29	18.380	18.380	18.200	18.320	17.985	78,900
2026-06-26	18.260	18.460	18.260	18.380	18.044	102,700
2026-06-25	18.110	18.320	18.050	18.240	17.906	108,300
2026-06-24	18.010	18.130	17.920	18.110	17.779	146,100
2026-06-23	18.040	18.200	18.040	18.050	17.720	148,800
2026-06-22	18.210	18.350	17.930	17.990	17.661	224,600
2026-06-19	18.290	18.380	18.170	18.260	17.926	279,600
2026-06-18	18.250	18.320	18.010	18.250	17.916	149,200
2026-06-17	18.290	18.320	18.100	18.190	17.857	154,900
2026-06-16	18.250	18.420	18.230	18.310	17.975	92,800
2026-06-15	18.390	18.410	18.180	18.310	17.975	171,100
2026-06-12	17.990	18.320	17.970	18.220	17.887	178,900
2026-06-11	17.930	18.020	17.850	17.930	17.602	102,600
2026-06-10	18.000	18.040	17.840	17.890	17.563	82,300
2026-06-09	17.770	18.090	17.690	17.910	17.582	473,900
2026-06-08	17.730	17.890	17.630	17.740	17.416	310,600
2026-06-05	17.690	17.840	17.650	17.760	17.435	152,700
2026-06-04	17.750	17.760	17.580	17.690	17.367	108,900
2026-06-03	17.690	17.860	17.670	17.710	17.386	171,200
2026-06-02	17.490	17.830	17.420	17.690	17.367	307,100
2026-06-01	17.640	17.670	17.450	17.530	17.209	268,000
2026-05-29	17.740	17.850	17.630	17.670	17.347	343,100
2026-05-28	17.750	17.980	17.700	17.830	17.426	178,500
2026-05-27	17.840	17.950	17.720	17.800	17.397	222,300
2026-05-26	17.820	17.880	17.710	17.840	17.436	158,200
2026-05-25	18.000	18.060	17.880	17.880	17.475	115,100
2026-05-22	18.000	18.050	17.830	17.970	17.563	260,600
2026-05-21	17.870	17.980	17.790	17.920	17.514	143,800
2026-05-20	17.530	17.930	17.530	17.910	17.505	252,100
2026-05-19	17.590	17.800	17.510	17.530	17.133	258,000
2026-05-15	17.510	17.510	17.330	17.510	17.114	205,100
2026-05-14	17.590	17.630	17.430	17.440	17.045	237,900
2026-05-13	17.620	17.700	17.460	17.460	17.065	314,500
2026-05-12	17.700	17.750	17.490	17.540	17.143	287,800
2026-05-11	17.580	17.790	17.520	17.600	17.202	154,100
2026-05-08	17.600	17.690	17.500	17.570	17.172	175,200
2026-05-07	17.650	17.730	17.475	17.550	17.153	487,000
2026-05-06	17.500	17.630	17.500	17.600	17.202	172,600
2026-05-05	17.520	17.660	17.460	17.470	17.075	176,000
2026-05-04	17.460	17.730	17.460	17.480	17.084	160,000
2026-05-01	17.580	17.620	17.430	17.510	17.114	121,700
2026-04-30	17.600	17.660	17.460	17.520	17.123	161,400
2026-04-29	17.630	17.670	17.470	17.510	17.036	97,500
2026-04-28	17.640	17.760	17.530	17.690	17.212	123,900
2026-04-27	17.590	17.740	17.510	17.510	17.036	191,900

← NewerPage 2 of 3 · 125 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.