CT Real Estate Investment Trust historical data

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

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
2025-10-17	16.360	16.500	16.280	16.480	15.578	151,200
2025-10-16	16.350	16.450	16.320	16.330	15.436	97,100
2025-10-15	16.330	16.410	16.270	16.270	15.379	92,100
2025-10-14	16.240	16.350	16.220	16.220	15.332	124,300
2025-10-10	16.150	16.290	16.080	16.270	15.379	104,500
2025-10-09	16.060	16.210	16.060	16.130	15.247	109,600
2025-10-08	16.160	16.205	16.060	16.140	15.257	163,400
2025-10-07	16.330	16.350	16.180	16.190	15.304	135,900
2025-10-06	16.520	16.520	16.370	16.400	15.502	142,400
2025-10-03	16.390	16.540	16.380	16.520	15.616	197,600
2025-10-02	16.360	16.400	16.250	16.350	15.455	127,900
2025-10-01	16.260	16.400	16.260	16.310	15.417	151,200
2025-09-30	16.180	16.260	16.000	16.220	15.332	177,900
2025-09-29	16.140	16.210	16.080	16.180	15.294	82,500
2025-09-26	16.070	16.310	16.040	16.160	15.201	177,200
2025-09-25	16.110	16.160	16.010	16.050	15.097	133,100
2025-09-24	16.150	16.240	16.060	16.140	15.182	186,700
2025-09-23	16.210	16.250	16.115	16.140	15.182	161,400
2025-09-22	16.460	16.600	16.240	16.270	15.304	168,000
2025-09-19	16.300	16.620	16.300	16.460	15.483	1,583,000
2025-09-18	16.420	16.460	16.220	16.280	15.314	151,200
2025-09-17	16.430	16.510	16.330	16.350	15.380	80,400
2025-09-16	16.570	16.570	16.330	16.370	15.398	92,000
2025-09-15	16.540	16.565	16.500	16.540	15.558	77,100
2025-09-12	16.390	16.580	16.350	16.480	15.502	140,900
2025-09-11	16.350	16.400	16.280	16.370	15.398	114,400
2025-09-10	16.290	16.330	16.190	16.290	15.323	84,100
2025-09-09	16.290	16.310	16.180	16.210	15.248	98,400
2025-09-08	16.500	16.500	16.230	16.310	15.342	106,400
2025-09-05	16.340	16.560	16.340	16.500	15.521	138,700
2025-09-04	16.280	16.420	16.240	16.370	15.398	136,200
2025-09-03	15.940	16.250	15.940	16.220	15.257	129,400
2025-09-02	16.040	16.150	15.940	16.000	15.050	95,200
2025-08-29	16.010	16.130	16.000	16.110	15.154	246,100
2025-08-28	16.330	16.330	16.090	16.120	15.089	169,900
2025-08-27	16.110	16.360	16.110	16.320	15.276	82,400
2025-08-26	16.160	16.190	16.040	16.090	15.061	110,500
2025-08-25	16.330	16.330	16.120	16.180	15.145	100,400
2025-08-22	16.280	16.450	16.200	16.220	15.182	157,600
2025-08-21	16.290	16.330	16.240	16.270	15.229	92,600
2025-08-20	16.310	16.420	16.300	16.320	15.276	112,500
2025-08-19	16.220	16.370	16.200	16.230	15.192	122,900
2025-08-18	16.190	16.270	16.130	16.180	15.145	152,100
2025-08-15	16.080	16.185	16.040	16.160	15.126	149,500
2025-08-14	15.900	16.120	15.840	16.080	15.051	184,000
2025-08-13	15.770	15.950	15.750	15.920	14.902	86,500
2025-08-12	15.800	15.860	15.620	15.780	14.771	116,100
2025-08-11	15.660	15.890	15.640	15.780	14.771	134,800
2025-08-08	15.900	15.900	15.670	15.710	14.705	148,200

← NewerPage 5 of 21 · 1,255 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.