CT Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.460 | 17.610 | 17.450 | 17.530 | 17.530 | 115,931 |
| 2026-10-15 | 17.280 | 17.550 | 17.280 | 17.410 | 17.410 | 321,600 |
| 2026-10-14 | 17.150 | 17.300 | 17.100 | 17.200 | 17.200 | 140,800 |
| 2026-10-13 | 17.290 | 17.310 | 17.020 | 17.090 | 17.090 | 298,600 |
| 2026-10-09 | 17.050 | 17.190 | 17.000 | 17.170 | 17.170 | 227,700 |
| 2026-10-08 | 16.930 | 17.090 | 16.860 | 17.000 | 17.000 | 197,300 |
| 2026-10-07 | 16.920 | 17.060 | 16.880 | 17.010 | 17.010 | 133,400 |
| 2026-10-06 | 16.850 | 17.030 | 16.810 | 16.960 | 16.960 | 174,600 |
| 2026-10-05 | 17.150 | 17.240 | 16.730 | 16.850 | 16.850 | 212,200 |
| 2026-10-02 | 17.190 | 17.250 | 17.020 | 17.160 | 17.160 | 270,100 |
| 2026-10-01 | 17.040 | 17.040 | 16.700 | 16.870 | 16.870 | 166,000 |
| 2026-09-30 | 16.980 | 17.030 | 16.890 | 16.960 | 16.960 | 150,500 |
| 2026-09-29 | 17.020 | 17.040 | 16.880 | 16.990 | 16.990 | 171,800 |
| 2026-09-28 | 16.940 | 17.080 | 16.880 | 17.010 | 16.928 | 157,400 |
| 2026-09-25 | 16.720 | 16.910 | 16.640 | 16.890 | 16.809 | 154,400 |
| 2026-09-24 | 16.890 | 16.900 | 16.660 | 16.740 | 16.659 | 210,100 |
| 2026-09-23 | 16.870 | 17.030 | 16.780 | 16.930 | 16.848 | 254,500 |
| 2026-09-22 | 16.880 | 16.970 | 16.830 | 16.880 | 16.799 | 189,900 |
| 2026-09-21 | 16.830 | 16.850 | 16.740 | 16.850 | 16.769 | 146,300 |
| 2026-09-18 | 16.830 | 16.865 | 16.740 | 16.830 | 16.749 | 275,000 |
| 2026-09-17 | 16.860 | 16.930 | 16.760 | 16.820 | 16.739 | 116,200 |
| 2026-09-16 | 16.820 | 16.980 | 16.680 | 16.740 | 16.659 | 214,000 |
| 2026-09-15 | 16.950 | 17.000 | 16.690 | 16.820 | 16.739 | 204,200 |
| 2026-09-14 | 16.810 | 16.920 | 16.730 | 16.900 | 16.819 | 216,100 |
| 2026-09-11 | 16.770 | 17.000 | 16.750 | 16.790 | 16.709 | 248,500 |
| 2026-09-10 | 16.950 | 17.000 | 16.610 | 16.740 | 16.659 | 185,800 |
| 2026-09-09 | 17.000 | 17.040 | 16.880 | 16.970 | 16.888 | 150,100 |
| 2026-09-08 | 17.130 | 17.190 | 16.920 | 16.950 | 16.868 | 287,500 |
| 2026-09-04 | 17.150 | 17.240 | 17.080 | 17.160 | 17.077 | 89,000 |
| 2026-09-03 | 17.110 | 17.210 | 17.080 | 17.210 | 17.127 | 232,600 |
| 2026-09-02 | 16.900 | 17.170 | 16.800 | 17.090 | 17.008 | 540,200 |
| 2026-09-01 | 17.160 | 17.190 | 16.820 | 16.920 | 16.838 | 307,600 |
| 2026-08-31 | 17.260 | 17.300 | 17.100 | 17.240 | 17.157 | 493,200 |
| 2026-08-28 | 17.550 | 17.550 | 17.330 | 17.400 | 17.235 | 186,900 |
| 2026-08-27 | 17.560 | 17.560 | 17.290 | 17.520 | 17.353 | 230,600 |
| 2026-08-26 | 17.800 | 17.810 | 17.540 | 17.570 | 17.403 | 294,300 |
| 2026-08-25 | 17.930 | 17.930 | 17.650 | 17.770 | 17.601 | 200,600 |
| 2026-08-24 | 17.810 | 17.960 | 17.750 | 17.920 | 17.750 | 359,500 |
| 2026-08-21 | 18.200 | 18.210 | 17.720 | 17.890 | 17.720 | 1,148,300 |
| 2026-08-20 | 18.160 | 18.280 | 18.120 | 18.270 | 18.096 | 237,900 |
| 2026-08-19 | 18.100 | 18.290 | 18.060 | 18.160 | 17.987 | 334,300 |
| 2026-08-18 | 18.010 | 18.120 | 17.950 | 17.980 | 17.809 | 415,500 |
| 2026-08-17 | 18.030 | 18.030 | 17.850 | 17.950 | 17.779 | 322,300 |
| 2026-08-14 | 17.960 | 18.125 | 17.910 | 18.010 | 17.839 | 284,900 |
| 2026-08-13 | 18.000 | 18.060 | 17.870 | 17.910 | 17.740 | 276,800 |
| 2026-08-12 | 17.660 | 17.940 | 17.660 | 17.930 | 17.760 | 474,100 |
| 2026-08-11 | 17.690 | 17.730 | 17.390 | 17.680 | 17.512 | 308,500 |
| 2026-08-10 | 17.780 | 17.780 | 17.550 | 17.670 | 17.502 | 347,900 |
| 2026-08-07 | 17.980 | 17.980 | 17.730 | 17.880 | 17.710 | 375,000 |
| 2026-08-06 | 18.330 | 18.330 | 17.700 | 17.790 | 17.621 | 372,300 |
| 2026-08-05 | 18.220 | 18.260 | 18.140 | 18.200 | 18.027 | 103,300 |
| 2026-08-04 | 18.520 | 18.640 | 18.110 | 18.170 | 17.997 | 389,500 |
| 2026-07-31 | 18.450 | 18.640 | 18.450 | 18.640 | 18.463 | 161,300 |
| 2026-07-30 | 18.790 | 18.890 | 18.490 | 18.610 | 18.352 | 289,300 |
| 2026-07-29 | 18.820 | 18.820 | 18.670 | 18.750 | 18.490 | 132,200 |
| 2026-07-28 | 18.760 | 18.950 | 18.750 | 18.810 | 18.549 | 124,100 |
| 2026-07-27 | 18.730 | 18.850 | 18.680 | 18.740 | 18.480 | 97,800 |
| 2026-07-24 | 18.560 | 18.680 | 18.450 | 18.640 | 18.381 | 161,400 |
| 2026-07-23 | 18.620 | 18.650 | 18.430 | 18.460 | 18.204 | 334,600 |
| 2026-07-22 | 18.850 | 18.860 | 18.690 | 18.720 | 18.460 | 92,800 |
Page 1 of 21 · 1,257 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.