CT Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 16.370 | 16.470 | 16.080 | 16.160 | 15.350 | 148,700 |
| 2025-10-31 | 16.060 | 16.350 | 16.060 | 16.310 | 15.493 | 133,300 |
| 2025-10-30 | 16.230 | 16.270 | 16.110 | 16.210 | 15.323 | 116,700 |
| 2025-10-29 | 16.360 | 16.390 | 16.140 | 16.210 | 15.323 | 179,400 |
| 2025-10-28 | 16.690 | 16.700 | 16.380 | 16.380 | 15.483 | 152,200 |
| 2025-10-27 | 16.800 | 16.830 | 16.690 | 16.720 | 15.805 | 118,300 |
| 2025-10-24 | 16.700 | 16.820 | 16.680 | 16.720 | 15.805 | 63,900 |
| 2025-10-23 | 16.760 | 16.810 | 16.660 | 16.750 | 15.833 | 127,700 |
| 2025-10-22 | 16.670 | 16.810 | 16.670 | 16.750 | 15.833 | 176,400 |
| 2025-10-21 | 16.640 | 16.710 | 16.530 | 16.640 | 15.729 | 136,600 |
| 2025-10-20 | 16.610 | 16.610 | 16.495 | 16.600 | 15.691 | 86,500 |
← NewerPage 5 of 5 · 251 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.