CT Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	15.060	15.230	15.060	15.180	13.560	69,200
2024-11-15	15.000	15.210	15.000	15.130	13.516	51,600
2024-11-14	15.250	15.270	15.010	15.050	13.444	130,000
2024-11-13	15.400	15.400	15.060	15.170	13.552	117,300
2024-11-12	15.280	15.350	15.150	15.200	13.578	91,600
2024-11-11	15.150	15.440	15.150	15.290	13.659	102,800
2024-11-08	15.390	15.390	15.210	15.250	13.623	101,400
2024-11-07	15.120	15.470	15.100	15.400	13.757	150,500
2024-11-06	15.040	15.130	14.780	15.120	13.507	315,000
2024-11-05	15.060	15.190	14.970	15.170	13.552	59,600
2024-11-04	14.950	15.180	14.890	15.030	13.426	76,200
2024-11-01	15.190	15.320	14.950	14.960	13.364	111,600
2024-10-31	15.320	15.400	15.170	15.230	13.605	117,600
2024-10-30	15.320	15.520	15.320	15.440	13.724	74,700
2024-10-29	15.480	15.480	15.320	15.440	13.724	63,500
2024-10-28	15.500	15.660	15.460	15.510	13.786	62,400
2024-10-25	15.570	15.570	15.400	15.500	13.777	84,800
2024-10-24	15.530	15.740	15.420	15.500	13.777	163,300
2024-10-23	15.740	15.740	15.520	15.580	13.848	65,500
2024-10-22	15.490	15.670	15.490	15.650	13.911	60,800
2024-10-21	15.790	15.790	15.450	15.560	13.831	199,500
2024-10-18	15.830	15.870	15.690	15.780	14.026	85,500
2024-10-17	15.830	15.840	15.620	15.840	14.079	88,800
2024-10-16	15.680	15.920	15.680	15.830	14.071	67,600
2024-10-15	15.380	15.750	15.380	15.730	13.982	172,600
2024-10-11	15.360	15.510	15.360	15.420	13.706	117,800
2024-10-10	15.390	15.470	15.310	15.350	13.644	87,400
2024-10-09	15.470	15.520	15.400	15.510	13.786	62,000
2024-10-08	15.530	15.530	15.330	15.390	13.680	106,500
2024-10-07	15.620	15.620	15.350	15.520	13.795	106,000
2024-10-04	15.660	15.670	15.480	15.630	13.893	68,900
2024-10-03	15.800	15.850	15.570	15.600	13.866	214,200
2024-10-02	15.980	16.020	15.790	15.810	14.053	77,200
2024-10-01	15.900	16.040	15.820	15.990	14.213	124,700
2024-09-30	15.850	15.930	15.640	15.890	14.124	136,500
2024-09-27	15.960	16.050	15.850	15.900	14.133	117,700
2024-09-26	16.010	16.140	15.970	16.060	14.207	89,800
2024-09-25	16.090	16.160	15.950	15.970	14.127	96,700
2024-09-24	16.010	16.270	15.980	16.180	14.313	137,500
2024-09-23	15.900	16.085	15.860	16.040	14.189	121,700
2024-09-20	16.050	16.120	15.790	15.830	14.003	1,698,800
2024-09-19	16.270	16.270	15.990	16.020	14.171	145,200
2024-09-18	16.090	16.190	15.970	16.110	14.251	132,600
2024-09-17	16.110	16.250	16.000	16.100	14.242	116,300
2024-09-16	16.270	16.320	16.090	16.100	14.242	174,500
2024-09-13	16.000	16.310	15.970	16.230	14.357	165,400
2024-09-12	15.800	16.080	15.790	15.910	14.074	314,700
2024-09-11	15.670	15.880	15.520	15.830	14.003	182,500
2024-09-10	15.500	15.800	15.450	15.730	13.915	223,100
2024-09-09	15.550	15.680	15.400	15.450	13.667	266,700
2024-09-06	15.580	15.580	15.250	15.450	13.667	137,800
2024-09-05	15.670	15.710	15.445	15.500	13.711	235,500
2024-09-04	15.280	15.750	15.280	15.530	13.738	357,400
2024-09-03	15.440	15.500	15.240	15.350	13.579	163,700
2024-08-30	15.580	15.580	15.360	15.430	13.649	233,400
2024-08-29	15.510	15.700	15.430	15.600	13.732	241,000
2024-08-28	15.480	15.600	15.330	15.490	13.635	205,100
2024-08-27	15.280	15.580	15.200	15.480	13.626	205,500
2024-08-26	15.150	15.350	15.150	15.260	13.432	203,900
2024-08-23	14.580	15.110	14.560	15.070	13.265	382,700

← NewerPage 9 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.