CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.560	17.700	17.500	17.580	17.105	113,100
2026-04-23	17.470	17.750	17.450	17.610	17.134	136,300
2026-04-22	17.500	17.550	17.370	17.470	16.998	141,000
2026-04-21	17.730	17.820	17.380	17.380	16.910	89,000
2026-04-20	17.750	17.820	17.565	17.670	17.192	137,900
2026-04-17	17.790	17.940	17.760	17.840	17.358	85,000
2026-04-16	17.650	17.965	17.610	17.750	17.270	308,200
2026-04-15	17.520	17.640	17.500	17.600	17.124	98,100
2026-04-14	17.310	17.590	17.310	17.520	17.046	126,700
2026-04-13	17.240	17.380	17.110	17.350	16.881	88,300
2026-04-10	17.150	17.350	17.110	17.250	16.783	130,500
2026-04-09	17.310	17.430	17.130	17.130	16.667	166,400
2026-04-08	17.390	17.480	17.270	17.320	16.852	218,800
2026-04-07	17.090	17.250	17.090	17.130	16.667	135,400
2026-04-06	17.070	17.330	17.070	17.180	16.715	116,600
2026-04-02	16.840	17.200	16.830	17.090	16.628	185,400
2026-04-01	16.510	17.005	16.430	16.970	16.511	221,100
2026-03-31	16.410	16.620	16.410	16.540	16.093	214,000
2026-03-30	16.450	16.620	16.360	16.390	15.870	157,100
2026-03-27	16.350	16.470	16.270	16.470	15.947	147,800
2026-03-26	16.400	16.600	16.370	16.370	15.851	137,100
2026-03-25	16.440	16.650	16.410	16.490	15.967	176,500
2026-03-24	16.370	16.530	16.250	16.390	15.870	179,500
2026-03-23	16.330	16.550	16.300	16.360	15.841	278,400
2026-03-20	16.540	16.540	16.190	16.240	15.725	1,170,400
2026-03-19	16.740	16.740	16.450	16.540	16.015	290,600
2026-03-18	16.830	17.010	16.500	16.740	16.209	373,500
2026-03-17	16.970	17.130	16.920	16.970	16.431	121,900
2026-03-16	16.750	17.030	16.750	16.990	16.451	232,500
2026-03-13	16.730	16.860	16.610	16.750	16.218	127,500
2026-03-12	16.720	16.830	16.580	16.590	16.064	193,800
2026-03-11	16.720	16.820	16.570	16.750	16.218	83,400
2026-03-10	16.840	17.050	16.720	16.790	16.257	180,800
2026-03-09	16.660	16.940	16.070	16.870	16.335	347,800
2026-03-06	17.120	17.120	16.880	16.890	16.354	147,300
2026-03-05	17.210	17.260	17.130	17.200	16.654	111,300
2026-03-04	17.060	17.325	16.930	17.320	16.770	202,100
2026-03-03	17.100	17.150	16.820	17.000	16.461	161,400
2026-03-02	17.100	17.240	16.950	17.150	16.606	152,700
2026-02-27	17.160	17.380	17.000	17.200	16.654	315,600
2026-02-26	17.110	17.270	17.100	17.240	16.616	207,700
2026-02-25	17.110	17.250	17.090	17.100	16.481	115,300
2026-02-24	17.350	17.390	17.150	17.170	16.549	150,900
2026-02-23	17.000	17.340	16.980	17.340	16.713	375,300
2026-02-20	17.000	17.110	16.860	16.960	16.347	928,200
2026-02-19	16.930	16.950	16.780	16.950	16.337	182,600
2026-02-18	17.050	17.160	16.850	16.910	16.298	249,800
2026-02-17	16.720	17.040	16.720	16.990	16.375	183,000
2026-02-13	16.440	16.860	16.430	16.680	16.077	343,900
2026-02-12	16.670	16.670	16.470	16.470	15.874	136,700
2026-02-11	16.800	16.800	16.580	16.610	16.009	141,300
2026-02-10	16.800	16.880	16.700	16.740	16.134	142,800
2026-02-09	16.790	16.860	16.560	16.830	16.221	186,900
2026-02-06	16.950	16.970	16.710	16.730	16.125	107,400
2026-02-05	16.850	16.960	16.640	16.950	16.337	145,300
2026-02-04	16.510	16.950	16.510	16.770	16.163	199,500
2026-02-03	16.560	16.600	16.360	16.460	15.865	146,400
2026-02-02	16.410	16.610	16.260	16.520	15.922	229,300
2026-01-30	16.400	16.400	16.120	16.320	15.730	451,900
2026-01-29	16.450	16.510	16.350	16.510	15.837	153,000

← NewerPage 3 of 21 · 1,257 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.