Advertisement
U.S. markets closed

CT Real Estate Investment Trust (CRT-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
15.65+0.09 (+0.58%)
At close: 04:00PM EDT

  • Dividend

    CRT-UN.TO announced a cash dividend of 0.077 with an ex-date of Oct. 31, 2024

Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202415.4915.6715.4915.6515.6560,324
Oct 21, 202415.7915.7915.4515.5615.56199,500
Oct 18, 202415.8315.8715.6915.7815.7885,500
Oct 17, 202415.8315.8415.6215.8415.8488,800
Oct 16, 202415.6815.9215.6815.8315.8367,600
Oct 15, 202415.3815.7515.3815.7315.73172,600
Oct 11, 202415.3615.5115.3615.4215.42117,800
Oct 10, 202415.3915.4715.3115.3515.3587,400
Oct 09, 202415.4715.5215.4015.5115.5162,000
Oct 08, 202415.5315.5315.3315.3915.39106,500
Oct 07, 202415.6215.6215.3515.5215.52106,000
Oct 04, 202415.6615.6715.4815.6315.6368,900
Oct 03, 202415.8015.8515.5715.6015.60214,200
Oct 02, 202415.9816.0215.7915.8115.8177,200
Oct 01, 202415.9016.0415.8215.9915.99124,700
Sep 30, 202415.8515.9315.6415.8915.89136,500
Sep 27, 202415.9616.0515.8515.9015.90117,700
Sep 27, 20240.077 Dividend
Sep 26, 202416.0116.1415.9716.0615.9889,800
Sep 25, 202416.0916.1615.9515.9715.8996,700
Sep 24, 202416.0116.2715.9816.1816.10137,500
Sep 23, 202415.9016.0815.8616.0415.96121,700
Sep 20, 202416.0516.1215.7915.8315.751,698,800
Sep 19, 202416.2716.2715.9916.0215.94145,200
Sep 18, 202416.0916.1915.9716.1116.03132,600
Sep 17, 202416.1116.2516.0016.1016.02116,300
Sep 16, 202416.2716.3216.0916.1016.02174,500
Sep 13, 202416.0016.3115.9716.2316.15165,400
Sep 12, 202415.8016.0815.7915.9115.83314,700
Sep 11, 202415.6715.8815.5215.8315.75182,500
Sep 10, 202415.5015.8015.4515.7315.65223,100
Sep 09, 202415.5515.6815.4015.4515.38266,700
Sep 06, 202415.5815.5815.2515.4515.38137,800
Sep 05, 202415.6715.7115.4415.5015.43235,500
Sep 04, 202415.2815.7515.2815.5315.46357,400
Sep 03, 202415.4415.5015.2415.3515.28163,700
Aug 30, 202415.5815.5815.3615.4315.36233,400
Aug 30, 20240.077 Dividend
Aug 29, 202415.5115.7015.4315.6015.45241,000
Aug 28, 202415.4815.6015.3315.4915.34205,100
Aug 27, 202415.2815.5815.2015.4815.33205,500
Aug 26, 202415.1515.3515.1515.2615.11203,900
Aug 23, 202414.5815.1114.5615.0714.92382,700
Aug 22, 202414.6714.7014.4814.6114.4776,600
Aug 21, 202414.4514.6814.4414.6814.54106,600
Aug 20, 202414.5014.5214.3414.4014.2692,700
Aug 19, 202414.6114.6314.4714.4914.3582,000
Aug 16, 202414.5614.5714.3814.5714.4395,000
Aug 15, 202414.4814.6114.3614.6114.47128,600
Aug 14, 202414.3114.4614.2214.4414.3098,300
Aug 13, 202414.4314.4514.2714.3614.22523,000
Aug 12, 202414.4014.6814.2514.3914.2595,800
Aug 09, 202414.4514.4914.2814.4214.2895,600
Aug 08, 202414.4814.5114.4114.4914.35165,400
Aug 07, 202414.6614.7814.4014.4114.27106,000
Aug 06, 202414.2814.6914.1514.6214.48166,100
Aug 02, 202414.1714.7314.1214.5614.42222,800
Aug 01, 202414.4714.5414.2714.3014.16194,800
Jul 31, 202414.6114.6114.3714.4014.26110,200
Jul 31, 20240.077 Dividend
Jul 30, 202414.4314.5914.4314.5914.3793,400
Jul 29, 202414.4714.6014.4114.4314.21100,500
Jul 26, 202414.5414.6514.5414.6314.4164,800
Jul 25, 202414.5414.7814.5214.5514.33103,600
Jul 24, 202414.6014.8314.5414.5714.35294,000
Jul 23, 202414.6314.7014.4914.5614.34133,400
Jul 22, 202414.2414.6414.2414.6214.40271,700
Jul 19, 202414.1714.3014.1514.2314.0269,900
Jul 18, 202414.1314.3414.1314.1413.9392,000
Jul 17, 202414.1714.2614.1014.2114.00165,300
Jul 16, 202414.0314.2414.0314.2214.01120,700
Jul 15, 202414.0314.1913.9914.1413.9397,800
Jul 12, 202413.9114.0713.8614.0113.80168,800
Jul 11, 202413.6313.9313.6313.8913.68199,600
Jul 10, 202413.5113.6413.4313.6313.43145,500
Jul 09, 202413.4513.5413.3313.3913.19138,200
Jul 08, 202413.2713.5413.1313.5013.30154,700
Jul 05, 202413.3813.4813.2113.2113.01154,700
Jul 04, 202413.4013.4613.3113.4113.2164,200
Jul 03, 202413.3313.5413.2613.3613.16109,400
Jul 02, 202413.1813.3313.1313.3313.13102,700
Jun 28, 202412.9713.3112.9713.1812.98100,800
Jun 28, 20240.077 Dividend
Jun 27, 202412.8913.2212.8813.2112.94183,200
Jun 26, 202413.1613.1712.9713.0012.73205,900
Jun 25, 202413.4513.4513.1813.2112.94111,900
Jun 24, 202412.9813.4412.9813.4213.14241,700
Jun 21, 202413.1013.1012.8012.8812.61327,200
Jun 20, 202413.1313.2612.9913.0412.77328,400
Jun 19, 202413.2413.2413.0113.0612.79177,000
Jun 18, 202413.4713.4713.1213.1212.85295,800
Jun 17, 202413.4713.5213.2613.2913.0295,600
Jun 14, 202413.5413.6213.4513.4913.21141,400
Jun 13, 202413.6513.7313.5113.6113.33149,800
Jun 12, 202413.6613.7313.5613.6313.35107,700
Jun 11, 202413.5713.5813.3713.4213.14143,000
Jun 10, 202413.6513.7313.6013.6113.3397,100
Jun 07, 202413.7413.8613.6213.6513.37121,600
Jun 06, 202413.7413.9413.7413.8413.55167,800
Jun 05, 202413.5313.8613.5013.8513.56262,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...