CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.800	15.000	14.760	14.770	13.406	170,700
2025-02-12	14.790	14.850	14.750	14.760	13.397	122,500
2025-02-11	14.720	14.960	14.630	14.910	13.533	161,700
2025-02-10	14.750	14.840	14.600	14.740	13.379	175,900
2025-02-07	14.780	14.780	14.550	14.690	13.333	132,300
2025-02-06	14.690	14.725	14.560	14.600	13.252	203,700
2025-02-05	14.230	14.730	14.150	14.680	13.324	259,100
2025-02-04	14.020	14.275	14.020	14.120	12.816	218,500
2025-02-03	14.090	14.250	13.850	14.030	12.734	370,400
2025-01-31	14.130	14.360	14.100	14.290	12.970	539,000
2025-01-30	14.130	14.350	14.130	14.200	12.819	232,100
2025-01-29	14.240	14.250	13.970	14.060	12.692	94,800
2025-01-28	14.390	14.390	14.095	14.230	12.846	238,900
2025-01-27	14.180	14.500	14.180	14.290	12.900	183,300
2025-01-24	13.990	14.180	13.990	14.150	12.773	83,600
2025-01-23	13.980	14.100	13.890	14.010	12.647	140,800
2025-01-22	14.150	14.160	13.940	13.990	12.629	139,900
2025-01-21	14.150	14.230	14.090	14.140	12.764	138,100
2025-01-20	13.960	14.130	13.950	14.110	12.737	62,600
2025-01-17	14.140	14.220	13.920	13.950	12.593	163,700
2025-01-16	14.250	14.320	14.100	14.120	12.746	120,500
2025-01-15	14.330	14.500	14.280	14.310	12.918	116,300
2025-01-14	14.220	14.290	14.110	14.260	12.873	119,600
2025-01-13	14.130	14.380	14.080	14.170	12.792	99,700
2025-01-10	14.430	14.440	14.180	14.250	12.864	167,800
2025-01-09	14.330	14.480	14.330	14.420	13.017	77,200
2025-01-08	14.450	14.470	14.280	14.340	12.945	172,200
2025-01-07	14.530	14.570	14.370	14.420	13.017	104,800
2025-01-06	14.600	14.600	14.390	14.470	13.062	120,200
2025-01-03	14.410	14.610	14.410	14.510	13.098	100,900
2025-01-02	14.290	14.510	14.290	14.410	13.008	86,200
2024-12-31	14.380	14.440	14.210	14.290	12.900	88,100
2024-12-30	14.480	14.500	14.230	14.280	12.821	112,100
2024-12-27	14.450	14.620	14.380	14.480	13.001	108,300
2024-12-24	14.390	14.470	14.390	14.390	12.920	72,500
2024-12-23	14.510	14.570	14.300	14.460	12.983	80,500
2024-12-20	14.100	14.570	14.000	14.550	13.064	1,602,400
2024-12-19	14.490	14.490	14.080	14.100	12.660	233,800
2024-12-18	14.740	14.770	14.360	14.370	12.902	179,100
2024-12-17	14.730	14.860	14.660	14.720	13.216	158,800
2024-12-16	14.620	14.930	14.610	14.760	13.252	177,100
2024-12-13	14.660	14.710	14.550	14.690	13.189	81,300
2024-12-12	14.820	14.900	14.650	14.710	13.207	137,900
2024-12-11	14.870	15.040	14.820	14.900	13.378	122,400
2024-12-10	14.870	14.945	14.760	14.900	13.378	138,600
2024-12-09	15.050	15.180	14.820	14.910	13.387	134,700
2024-12-06	15.160	15.230	14.950	15.050	13.513	117,700
2024-12-05	15.360	15.440	15.150	15.240	13.683	89,500
2024-12-04	15.110	15.360	15.110	15.360	13.791	73,600
2024-12-03	15.060	15.200	15.060	15.140	13.593	84,500
2024-12-02	15.350	15.360	15.070	15.080	13.540	93,200
2024-11-29	15.260	15.430	15.220	15.390	13.818	81,400
2024-11-28	15.180	15.350	15.180	15.350	13.712	37,600
2024-11-27	15.060	15.270	15.060	15.230	13.605	118,800
2024-11-26	15.150	15.290	14.780	15.100	13.489	233,100
2024-11-25	15.110	15.330	15.020	15.190	13.569	135,300
2024-11-22	15.010	15.140	14.940	14.960	13.364	134,700
2024-11-21	15.030	15.200	15.020	15.050	13.444	105,400
2024-11-20	15.200	15.200	14.990	15.070	13.462	78,900
2024-11-19	15.070	15.190	14.970	15.180	13.560	79,000

← NewerPage 8 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.