CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.700	17.970	17.350	17.400	13.348	146,800
2022-04-01	17.750	17.760	17.510	17.630	13.524	241,200
2022-03-31	17.690	17.880	17.680	17.680	13.562	138,500
2022-03-30	17.870	17.990	17.780	17.800	13.655	100,800
2022-03-29	17.850	18.000	17.780	17.900	13.678	140,000
2022-03-28	17.720	17.930	17.720	17.820	13.616	96,400
2022-03-25	17.790	17.900	17.710	17.780	13.586	117,300
2022-03-24	18.200	18.200	17.630	17.760	13.571	168,400
2022-03-23	18.320	18.330	18.040	18.070	13.807	158,100
2022-03-22	18.140	18.400	18.120	18.400	14.060	149,200
2022-03-21	18.390	18.390	18.030	18.140	13.861	152,900
2022-03-18	18.230	18.410	18.160	18.260	13.953	309,100
2022-03-17	18.110	18.220	17.970	18.220	13.922	142,300
2022-03-16	17.720	18.210	17.680	18.100	13.830	306,800
2022-03-15	17.410	17.670	17.210	17.630	13.471	168,200
2022-03-14	17.570	17.630	17.270	17.270	13.196	106,700
2022-03-11	17.350	17.500	17.350	17.500	13.372	195,200
2022-03-10	17.100	17.300	17.010	17.280	13.204	132,900
2022-03-09	17.270	17.270	17.020	17.130	13.089	345,400
2022-03-08	16.900	17.160	16.850	16.960	12.959	130,100
2022-03-07	17.100	17.270	17.000	17.030	13.013	108,500
2022-03-04	17.330	17.360	17.260	17.260	13.189	123,100
2022-03-03	17.290	17.390	17.220	17.340	13.250	88,800
2022-03-02	17.290	17.390	17.110	17.250	13.181	145,000
2022-03-01	16.970	17.230	16.850	17.230	13.166	246,600
2022-02-28	16.850	17.090	16.850	16.940	12.944	159,800
2022-02-25	17.060	17.120	16.890	17.080	13.051	84,700
2022-02-24	16.780	17.070	16.700	16.940	12.891	183,100
2022-02-23	17.230	17.280	17.040	17.060	12.982	73,200
2022-02-22	17.000	17.170	16.850	17.110	13.020	184,200
2022-02-18	17.130	17.230	17.020	17.020	12.951	93,800
2022-02-17	17.250	17.260	17.080	17.150	13.050	175,700
2022-02-16	17.150	17.300	17.150	17.260	13.134	166,100
2022-02-15	17.140	17.380	17.100	17.240	13.119	158,600
2022-02-14	17.150	17.260	17.020	17.020	12.951	101,300
2022-02-11	17.300	17.400	17.120	17.180	13.073	161,900
2022-02-10	17.190	17.450	17.190	17.300	13.164	181,100
2022-02-09	17.230	17.310	17.020	17.260	13.134	277,900
2022-02-08	16.970	17.060	16.860	17.050	12.974	205,600
2022-02-07	17.110	17.220	16.880	16.960	12.906	76,800
2022-02-04	17.060	17.120	16.910	17.100	13.012	65,800
2022-02-03	17.040	17.180	16.980	17.060	12.982	95,200
2022-02-02	16.960	17.120	16.950	17.070	12.989	152,000
2022-02-01	17.000	17.000	16.810	16.930	12.883	129,000
2022-01-31	16.900	17.030	16.790	16.950	12.898	201,000
2022-01-28	16.600	16.890	16.390	16.890	12.852	143,300
2022-01-27	16.660	16.750	16.510	16.580	12.563	201,100
2022-01-26	16.810	16.810	16.510	16.600	12.578	118,500
2022-01-25	16.410	16.660	16.220	16.440	12.457	166,800
2022-01-24	16.370	16.500	16.020	16.430	12.450	224,800
2022-01-21	16.750	16.760	16.550	16.550	12.541	157,200
2022-01-20	17.030	17.050	16.810	16.810	12.738	126,800
2022-01-19	17.060	17.070	16.870	16.900	12.806	107,300
2022-01-18	16.730	17.050	16.730	17.020	12.897	100,600
2022-01-17	16.890	17.060	16.880	16.960	12.851	85,400
2022-01-14	16.960	16.990	16.790	16.810	12.738	109,400
2022-01-13	16.950	17.090	16.920	17.020	12.897	116,000
2022-01-12	16.860	16.920	16.770	16.870	12.783	159,000
2022-01-11	16.940	16.940	16.680	16.850	12.768	109,300
2022-01-10	16.940	16.970	16.670	16.800	12.730	122,200

← NewerPage 20 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.