CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.450	16.510	16.350	16.510	15.837	153,000
2026-01-28	16.470	16.700	16.440	16.470	15.798	107,900
2026-01-27	16.670	16.700	16.480	16.500	15.827	141,300
2026-01-26	16.820	16.820	16.630	16.650	15.971	111,200
2026-01-23	16.710	16.840	16.630	16.790	16.105	210,300
2026-01-22	16.860	16.920	16.720	16.740	16.057	105,200
2026-01-21	16.780	16.950	16.650	16.760	16.076	132,500
2026-01-20	16.770	16.840	16.690	16.830	16.144	185,300
2026-01-19	16.880	16.940	16.790	16.870	16.182	64,400
2026-01-16	16.800	16.950	16.775	16.890	16.201	121,400
2026-01-15	16.760	16.940	16.760	16.840	16.153	82,400
2026-01-14	16.740	16.910	16.740	16.780	16.096	149,000
2026-01-13	16.870	16.920	16.710	16.760	16.076	160,000
2026-01-12	16.850	16.970	16.770	16.910	16.220	149,200
2026-01-09	16.700	16.970	16.700	16.890	16.201	143,500
2026-01-08	16.550	16.860	16.550	16.700	16.019	165,700
2026-01-07	16.650	16.820	16.600	16.600	15.923	164,300
2026-01-06	16.540	16.710	16.540	16.580	15.904	125,200
2026-01-05	16.340	16.740	16.300	16.600	15.923	226,200
2026-01-02	16.190	16.360	16.180	16.270	15.606	100,000
2025-12-31	16.190	16.290	16.130	16.270	15.606	101,000
2025-12-30	16.270	16.340	16.240	16.260	15.521	76,000
2025-12-29	16.220	16.370	16.220	16.260	15.521	110,200
2025-12-24	16.350	16.350	16.240	16.280	15.540	40,700
2025-12-23	16.310	16.350	16.230	16.330	15.588	135,200
2025-12-22	16.290	16.330	16.190	16.260	15.521	126,000
2025-12-19	16.140	16.370	16.130	16.340	15.597	996,800
2025-12-18	15.990	16.260	15.980	16.230	15.492	128,100
2025-12-17	16.070	16.080	15.930	15.990	15.263	279,400
2025-12-16	16.120	16.140	15.990	16.090	15.359	102,600
2025-12-15	15.890	16.060	15.890	16.000	15.273	122,300
2025-12-12	15.860	15.980	15.840	15.900	15.177	259,300
2025-12-11	16.040	16.060	15.790	15.810	15.092	112,800
2025-12-10	15.880	16.110	15.880	15.950	15.225	142,200
2025-12-09	15.840	15.960	15.830	15.870	15.149	161,800
2025-12-08	15.840	15.860	15.700	15.840	15.120	265,000
2025-12-05	15.920	16.080	15.800	15.850	15.130	145,000
2025-12-04	16.030	16.100	15.920	15.930	15.206	77,700
2025-12-03	16.050	16.190	15.980	16.030	15.302	142,400
2025-12-02	16.100	16.100	15.980	16.040	15.311	131,200
2025-12-01	16.300	16.300	16.100	16.100	15.368	110,900
2025-11-28	16.320	16.320	16.150	16.270	15.531	87,400
2025-11-27	16.150	16.340	16.150	16.280	15.464	52,200
2025-11-26	16.210	16.270	16.170	16.170	15.360	114,600
2025-11-25	16.250	16.390	16.220	16.220	15.407	166,800
2025-11-24	16.340	16.400	16.190	16.260	15.445	186,000
2025-11-21	16.030	16.360	16.030	16.330	15.512	101,500
2025-11-20	16.180	16.250	16.040	16.090	15.284	114,800
2025-11-19	16.290	16.320	16.120	16.160	15.350	283,800
2025-11-18	16.140	16.300	16.140	16.290	15.474	94,300
2025-11-17	16.060	16.310	16.010	16.160	15.350	183,100
2025-11-14	15.860	16.110	15.770	16.040	15.236	142,700
2025-11-13	16.050	16.080	15.895	15.930	15.132	116,300
2025-11-12	16.140	16.200	16.040	16.060	15.255	96,500
2025-11-11	16.060	16.140	16.050	16.100	15.293	93,200
2025-11-10	15.920	16.110	15.920	16.050	15.246	125,800
2025-11-07	15.900	15.990	15.800	15.970	15.170	71,900
2025-11-06	15.850	16.110	15.850	15.970	15.170	195,100
2025-11-05	15.800	15.980	15.660	15.850	15.056	398,200
2025-11-04	16.160	16.170	15.670	15.800	15.008	417,300

← NewerPage 4 of 21 · 1,258 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.