CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.040	17.080	16.840	16.890	12.798	70,200
2022-01-06	16.990	17.070	16.900	16.940	12.836	84,200
2022-01-05	17.330	17.330	16.950	16.950	12.844	181,300
2022-01-04	17.160	17.390	17.070	17.110	12.965	148,100
2021-12-31	17.300	17.340	17.130	17.320	13.124	59,600
2021-12-30	17.210	17.380	17.210	17.270	13.086	84,000
2021-12-29	16.910	17.260	16.910	17.250	13.018	135,500
2021-12-24	17.040	17.120	16.990	16.990	12.822	25,400
2021-12-23	16.910	17.100	16.880	17.020	12.844	80,700
2021-12-22	16.750	16.980	16.750	16.890	12.746	87,000
2021-12-21	16.750	16.910	16.610	16.800	12.678	166,600
2021-12-20	16.770	16.810	16.520	16.630	12.550	126,100
2021-12-17	16.770	16.970	16.680	16.800	12.678	511,400
2021-12-16	16.830	16.920	16.680	16.790	12.671	209,600
2021-12-15	16.670	16.850	16.610	16.830	12.701	87,300
2021-12-14	16.510	16.780	16.510	16.660	12.573	76,600
2021-12-13	16.810	16.880	16.660	16.820	12.693	78,300
2021-12-10	16.810	17.010	16.760	16.780	12.663	83,000
2021-12-09	16.890	17.030	16.840	16.950	12.792	77,800
2021-12-08	17.000	17.020	16.910	16.950	12.792	74,400
2021-12-07	16.970	17.070	16.880	16.940	12.784	84,600
2021-12-06	16.670	17.020	16.650	16.890	12.746	77,700
2021-12-03	16.830	16.850	16.510	16.580	12.512	102,200
2021-12-02	16.570	16.920	16.530	16.790	12.671	111,000
2021-12-01	16.660	16.870	16.490	16.500	12.452	140,500
2021-11-30	17.310	17.440	16.490	16.570	12.505	449,800
2021-11-29	17.450	17.540	17.280	17.310	13.063	186,200
2021-11-26	17.630	17.640	17.190	17.410	13.086	231,100
2021-11-25	17.500	17.760	17.410	17.700	13.304	88,000
2021-11-24	17.370	17.490	17.340	17.430	13.101	143,700
2021-11-23	17.500	17.550	17.310	17.410	13.086	288,400
2021-11-22	17.710	17.740	17.430	17.500	13.154	124,500
2021-11-19	17.700	17.830	17.600	17.710	13.311	147,500
2021-11-18	17.740	17.890	17.740	17.780	13.364	42,300
2021-11-17	17.910	17.910	17.650	17.740	13.334	168,100
2021-11-16	18.070	18.070	17.870	17.920	13.469	75,900
2021-11-15	18.060	18.060	17.940	17.940	13.484	83,500
2021-11-12	18.210	18.210	18.010	18.010	13.537	79,000
2021-11-11	18.260	18.260	18.050	18.050	13.567	82,900
2021-11-10	18.230	18.420	18.140	18.170	13.657	113,200
2021-11-09	18.140	18.390	18.120	18.370	13.807	87,400
2021-11-08	18.130	18.150	17.920	18.060	13.574	90,100
2021-11-05	18.150	18.290	17.975	18.100	13.605	151,400
2021-11-04	17.950	18.140	17.920	18.090	13.597	143,300
2021-11-03	17.860	17.950	17.760	17.950	13.492	98,800
2021-11-02	17.690	17.790	17.610	17.630	13.251	82,200
2021-11-01	17.630	17.750	17.560	17.680	13.289	95,400
2021-10-29	17.880	17.880	17.650	17.750	13.341	94,600
2021-10-28	17.620	17.850	17.600	17.850	13.417	117,300
2021-10-27	17.620	17.760	17.600	17.670	13.229	131,200
2021-10-26	17.600	17.680	17.460	17.580	13.161	148,100
2021-10-25	17.600	17.690	17.550	17.640	13.206	68,700
2021-10-22	17.710	17.770	17.540	17.640	13.206	134,900
2021-10-21	17.680	17.750	17.630	17.700	13.251	166,900
2021-10-20	17.680	17.700	17.490	17.650	13.214	112,400
2021-10-19	17.440	17.620	17.370	17.570	13.154	334,000
2021-10-18	17.470	17.470	17.340	17.410	13.034	100,900
2021-10-15	17.610	17.610	17.480	17.540	13.131	109,200
2021-10-14	17.520	17.610	17.400	17.560	13.146	100,600

← NewerPage 21 of 21 · 1,259 trading days

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.