CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.640	15.870	15.530	15.830	14.817	194,400
2025-08-06	15.590	15.610	15.330	15.550	14.555	217,200
2025-08-05	15.600	15.680	15.475	15.580	14.583	166,600
2025-08-01	15.260	15.490	15.260	15.390	14.406	75,600
2025-07-31	15.520	15.580	15.370	15.420	14.434	190,000
2025-07-30	15.780	15.780	15.500	15.540	14.472	99,700
2025-07-29	15.470	15.745	15.470	15.670	14.593	102,200
2025-07-28	15.800	15.800	15.460	15.470	14.407	246,400
2025-07-25	15.850	15.890	15.680	15.710	14.630	186,100
2025-07-24	15.910	15.910	15.800	15.850	14.761	225,000
2025-07-23	15.810	15.910	15.720	15.850	14.761	263,100
2025-07-22	15.690	15.780	15.650	15.730	14.649	141,900
2025-07-21	15.760	15.790	15.670	15.730	14.649	75,800
2025-07-18	15.870	15.870	15.680	15.700	14.621	88,200
2025-07-17	15.730	15.890	15.730	15.870	14.779	140,900
2025-07-16	15.750	15.850	15.700	15.720	14.640	104,500
2025-07-15	15.900	15.910	15.710	15.780	14.696	130,500
2025-07-14	15.890	15.940	15.820	15.870	14.779	117,200
2025-07-11	15.770	15.880	15.670	15.810	14.723	87,500
2025-07-10	15.770	15.950	15.700	15.770	14.686	114,600
2025-07-09	15.680	15.830	15.610	15.780	14.696	190,000
2025-07-08	15.810	15.870	15.620	15.690	14.612	195,800
2025-07-07	16.020	16.030	15.810	15.860	14.770	84,200
2025-07-04	15.860	16.070	15.740	15.960	14.863	217,300
2025-07-03	15.890	15.930	15.730	15.770	14.686	186,000
2025-07-02	15.840	15.980	15.840	15.890	14.798	221,900
2025-06-30	15.870	15.940	15.740	15.880	14.789	100,700
2025-06-27	15.720	15.970	15.720	15.840	14.678	106,900
2025-06-26	15.740	15.810	15.700	15.760	14.604	101,500
2025-06-25	15.840	15.880	15.750	15.790	14.631	131,400
2025-06-24	16.050	16.050	15.800	15.920	14.752	113,800
2025-06-23	15.840	16.100	15.840	15.960	14.789	149,400
2025-06-20	15.860	15.970	15.800	15.870	14.706	196,600
2025-06-19	15.830	15.910	15.830	15.900	14.733	32,000
2025-06-18	15.820	15.980	15.820	15.860	14.696	94,600
2025-06-17	16.000	16.000	15.720	15.810	14.650	124,600
2025-06-16	16.110	16.170	15.940	15.970	14.798	111,700
2025-06-13	16.230	16.230	15.980	16.000	14.826	98,100
2025-06-12	16.140	16.290	16.000	16.210	15.021	384,500
2025-06-11	16.170	16.270	16.080	16.110	14.928	148,200
2025-06-10	16.340	16.480	16.110	16.180	14.993	321,200
2025-06-09	16.160	16.400	16.160	16.340	15.141	93,200
2025-06-06	16.240	16.280	16.060	16.160	14.974	111,900
2025-06-05	16.040	16.310	15.780	16.290	15.095	148,900
2025-06-04	15.840	16.060	15.780	16.000	14.826	190,600
2025-06-03	15.930	15.950	15.730	15.870	14.706	134,300
2025-06-02	15.850	15.990	15.820	15.890	14.724	84,600
2025-05-30	15.970	15.970	15.750	15.910	14.743	189,100
2025-05-29	15.810	15.970	15.750	15.840	14.606	113,600
2025-05-28	15.840	15.840	15.630	15.740	14.514	108,800
2025-05-27	15.610	15.830	15.610	15.750	14.523	202,200
2025-05-26	15.550	15.610	15.510	15.520	14.311	48,300
2025-05-23	15.390	15.510	15.320	15.440	14.238	54,800
2025-05-22	15.420	15.420	15.250	15.390	14.192	62,300
2025-05-21	15.500	15.500	15.170	15.380	14.182	189,600
2025-05-20	15.410	15.690	15.410	15.450	14.247	85,000
2025-05-16	15.360	15.610	15.320	15.510	14.302	171,800
2025-05-15	15.290	15.380	15.230	15.290	14.099	113,000
2025-05-14	15.200	15.300	14.970	15.190	14.007	122,300
2025-05-13	15.310	15.370	15.070	15.080	13.906	127,300

← NewerPage 6 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.