CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.310	15.380	15.250	15.350	14.155	156,700
2025-05-09	15.310	15.310	15.190	15.280	14.090	190,300
2025-05-08	15.320	15.400	15.250	15.290	14.099	209,500
2025-05-07	15.270	15.360	15.180	15.340	14.145	117,500
2025-05-06	14.940	15.400	14.940	15.180	13.998	215,800
2025-05-05	14.910	14.940	14.760	14.860	13.703	64,800
2025-05-02	14.950	15.020	14.830	14.980	13.813	94,900
2025-05-01	14.860	14.970	14.750	14.880	13.721	140,400
2025-04-30	14.670	14.870	14.600	14.850	13.694	106,900
2025-04-29	14.720	14.840	14.625	14.780	13.558	60,700
2025-04-28	14.830	14.830	14.600	14.740	13.521	50,100
2025-04-25	14.700	14.850	14.585	14.800	13.576	90,100
2025-04-24	14.730	14.890	14.690	14.740	13.521	115,900
2025-04-23	14.900	14.900	14.590	14.710	13.494	58,100
2025-04-22	14.850	14.960	14.720	14.740	13.521	125,600
2025-04-21	14.800	14.880	14.610	14.760	13.540	98,500
2025-04-17	14.850	14.950	14.760	14.770	13.549	118,200
2025-04-16	14.520	14.880	14.520	14.760	13.540	134,000
2025-04-15	14.410	14.650	14.410	14.490	13.292	123,800
2025-04-14	14.200	14.570	14.190	14.420	13.228	200,000
2025-04-11	13.890	14.270	13.890	14.060	12.898	197,900
2025-04-10	14.360	14.360	13.830	13.990	12.833	178,400
2025-04-09	13.820	14.510	13.420	14.420	13.228	656,100
2025-04-08	14.310	14.490	13.850	13.960	12.806	225,000
2025-04-07	14.150	14.370	13.810	14.150	12.980	348,600
2025-04-04	14.610	14.860	14.390	14.490	13.292	539,500
2025-04-03	14.690	14.865	14.560	14.690	13.475	162,000
2025-04-02	14.710	14.855	14.620	14.730	13.512	101,100
2025-04-01	14.540	14.850	14.490	14.850	13.622	134,800
2025-03-31	14.370	14.570	14.370	14.510	13.310	232,300
2025-03-28	14.480	14.510	14.380	14.450	13.185	160,200
2025-03-27	14.370	14.570	14.370	14.450	13.185	62,500
2025-03-26	14.490	14.590	14.350	14.420	13.157	114,800
2025-03-25	14.650	14.730	14.470	14.490	13.221	118,800
2025-03-24	14.790	14.850	14.590	14.590	13.312	427,000
2025-03-21	14.620	14.780	14.430	14.750	13.458	403,800
2025-03-20	14.500	14.680	14.450	14.620	13.340	92,900
2025-03-19	14.510	14.665	14.510	14.540	13.267	79,200
2025-03-18	14.570	14.630	14.390	14.500	13.230	88,400
2025-03-17	14.360	14.660	14.360	14.580	13.303	84,200
2025-03-14	14.390	14.480	14.270	14.370	13.112	99,800
2025-03-13	14.630	14.730	14.340	14.350	13.093	148,900
2025-03-12	14.470	14.690	14.400	14.620	13.340	154,100
2025-03-11	14.660	14.660	14.250	14.490	13.221	136,600
2025-03-10	14.850	14.880	14.570	14.600	13.322	104,500
2025-03-07	14.810	14.960	14.680	14.830	13.531	142,700
2025-03-06	14.860	14.870	14.710	14.720	13.431	121,600
2025-03-05	14.810	14.950	14.755	14.890	13.586	131,700
2025-03-04	14.660	14.980	14.480	14.870	13.568	154,600
2025-03-03	14.590	14.835	14.580	14.780	13.486	141,700
2025-02-28	14.710	14.710	14.500	14.610	13.331	127,700
2025-02-27	14.840	14.880	14.630	14.660	13.306	129,900
2025-02-26	14.810	14.970	14.780	14.820	13.451	137,800
2025-02-25	14.560	14.940	14.560	14.810	13.442	193,000
2025-02-24	14.530	14.670	14.410	14.600	13.252	133,800
2025-02-21	14.750	14.810	14.450	14.540	13.197	130,500
2025-02-20	14.620	14.860	14.620	14.740	13.379	110,000
2025-02-19	14.700	14.720	14.530	14.670	13.315	116,100
2025-02-18	14.510	14.780	14.510	14.640	13.288	172,400
2025-02-14	14.790	14.950	14.570	14.590	13.242	260,600

← NewerPage 7 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.