Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,273.26 -4.25 (-0.08%) Dow
38,508.51 -177.81 (-0.46%) Nasdaq
16,792.68 +57.67 (+0.34%) Bitcoin USD
69,005.58 +888.62 (+1.30%) CMC Crypto 200
1,491.20 +23.27 (+1.58%)
CT Real Estate Investment Trust (CRT-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:48AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 13.58 | 13.59 | 13.45 | 13.46 | 13.46 | 12,460 |
| 31 May 2024 | 13.25 | 13.59 | 13.20 | 13.56 | 13.56 | 188,800 |
| 31 May 2024 | 0.075 Dividend | |||||
| 30 May 2024 | 13.21 | 13.30 | 13.18 | 13.27 | 13.20 | 129,600 |
| 29 May 2024 | 13.28 | 13.32 | 13.07 | 13.13 | 13.06 | 251,300 |
| 28 May 2024 | 13.64 | 13.64 | 13.26 | 13.27 | 13.20 | 205,600 |
| 27 May 2024 | 13.53 | 13.68 | 13.51 | 13.60 | 13.52 | 72,100 |
| 24 May 2024 | 13.52 | 13.64 | 13.47 | 13.57 | 13.49 | 97,900 |
| 23 May 2024 | 13.57 | 13.58 | 13.35 | 13.47 | 13.39 | 161,200 |
| 22 May 2024 | 13.60 | 13.64 | 13.50 | 13.58 | 13.50 | 102,200 |
| 21 May 2024 | 13.67 | 13.73 | 13.55 | 13.63 | 13.55 | 96,400 |
| 17 May 2024 | 13.85 | 13.85 | 13.63 | 13.67 | 13.59 | 100,700 |
| 16 May 2024 | 13.73 | 13.80 | 13.70 | 13.79 | 13.71 | 107,400 |
| 15 May 2024 | 13.86 | 13.86 | 13.70 | 13.77 | 13.69 | 84,100 |
| 14 May 2024 | 13.94 | 13.94 | 13.73 | 13.74 | 13.66 | 65,200 |
| 13 May 2024 | 13.91 | 13.99 | 13.80 | 13.84 | 13.76 | 104,900 |
| 10 May 2024 | 13.90 | 13.98 | 13.86 | 13.91 | 13.83 | 97,300 |
| 09 May 2024 | 13.80 | 13.93 | 13.80 | 13.88 | 13.80 | 113,600 |
| 08 May 2024 | 13.58 | 13.90 | 13.50 | 13.89 | 13.81 | 288,700 |
| 07 May 2024 | 13.86 | 13.94 | 13.52 | 13.52 | 13.44 | 124,900 |
| 06 May 2024 | 13.69 | 13.91 | 13.64 | 13.89 | 13.81 | 126,700 |
| 03 May 2024 | 13.79 | 13.80 | 13.62 | 13.70 | 13.62 | 189,500 |
| 02 May 2024 | 13.53 | 13.61 | 13.41 | 13.60 | 13.52 | 140,500 |
| 01 May 2024 | 13.47 | 13.59 | 13.39 | 13.41 | 13.33 | 106,000 |
| 30 Apr 2024 | 13.33 | 13.58 | 13.23 | 13.43 | 13.35 | 168,700 |
| 29 Apr 2024 | 13.55 | 13.85 | 13.36 | 13.40 | 13.32 | 112,900 |
| 29 Apr 2024 | 0.075 Dividend | |||||
| 26 Apr 2024 | 13.62 | 13.84 | 13.52 | 13.59 | 13.44 | 165,700 |
| 25 Apr 2024 | 13.36 | 13.61 | 13.21 | 13.59 | 13.44 | 227,800 |
| 24 Apr 2024 | 13.53 | 13.64 | 13.45 | 13.46 | 13.31 | 179,300 |
| 23 Apr 2024 | 13.43 | 13.70 | 13.43 | 13.64 | 13.49 | 188,900 |
| 22 Apr 2024 | 13.31 | 13.56 | 13.28 | 13.53 | 13.38 | 177,200 |
| 19 Apr 2024 | 13.14 | 13.40 | 13.11 | 13.25 | 13.10 | 226,200 |
| 18 Apr 2024 | 13.09 | 13.18 | 13.01 | 13.15 | 13.00 | 91,900 |
| 17 Apr 2024 | 13.20 | 13.32 | 13.06 | 13.07 | 12.92 | 164,000 |
| 16 Apr 2024 | 12.96 | 13.27 | 12.95 | 13.17 | 13.02 | 297,300 |
| 15 Apr 2024 | 13.27 | 13.32 | 12.93 | 12.96 | 12.82 | 119,000 |
| 12 Apr 2024 | 13.30 | 13.51 | 13.15 | 13.19 | 13.04 | 206,000 |
| 11 Apr 2024 | 13.40 | 13.51 | 13.31 | 13.36 | 13.21 | 100,900 |
| 10 Apr 2024 | 13.48 | 13.50 | 13.33 | 13.36 | 13.21 | 198,000 |
| 09 Apr 2024 | 13.60 | 13.78 | 13.58 | 13.67 | 13.52 | 179,100 |
| 08 Apr 2024 | 13.50 | 13.61 | 13.30 | 13.60 | 13.45 | 127,300 |
| 05 Apr 2024 | 13.33 | 13.44 | 13.31 | 13.36 | 13.21 | 217,500 |
| 04 Apr 2024 | 13.40 | 13.57 | 13.36 | 13.39 | 13.24 | 176,500 |
| 03 Apr 2024 | 13.45 | 13.57 | 13.27 | 13.30 | 13.15 | 191,700 |
| 02 Apr 2024 | 13.90 | 13.90 | 13.37 | 13.40 | 13.25 | 341,700 |
| 01 Apr 2024 | 14.20 | 14.22 | 13.90 | 13.91 | 13.76 | 151,400 |
| 28 Mar 2024 | 14.30 | 14.44 | 14.26 | 14.27 | 14.11 | 135,500 |
| 27 Mar 2024 | 14.06 | 14.28 | 14.06 | 14.26 | 14.10 | 129,400 |
| 27 Mar 2024 | 0.075 Dividend | |||||
| 26 Mar 2024 | 14.02 | 14.16 | 14.02 | 14.09 | 13.86 | 79,600 |
| 25 Mar 2024 | 14.05 | 14.16 | 14.03 | 14.05 | 13.82 | 50,700 |
| 22 Mar 2024 | 14.18 | 14.27 | 14.05 | 14.07 | 13.84 | 98,800 |
| 21 Mar 2024 | 14.26 | 14.35 | 14.15 | 14.21 | 13.98 | 134,900 |
| 20 Mar 2024 | 14.16 | 14.33 | 14.16 | 14.32 | 14.09 | 70,200 |
| 19 Mar 2024 | 14.07 | 14.25 | 14.07 | 14.16 | 13.93 | 104,000 |
| 18 Mar 2024 | 13.89 | 14.10 | 13.86 | 14.07 | 13.84 | 76,900 |
| 15 Mar 2024 | 13.95 | 14.05 | 13.83 | 13.90 | 13.67 | 198,600 |
| 14 Mar 2024 | 13.99 | 13.99 | 13.83 | 13.90 | 13.67 | 169,100 |
| 13 Mar 2024 | 14.00 | 14.05 | 13.93 | 13.98 | 13.75 | 126,000 |
| 12 Mar 2024 | 14.00 | 14.05 | 13.94 | 13.96 | 13.73 | 143,700 |
| 11 Mar 2024 | 14.16 | 14.23 | 14.02 | 14.03 | 13.80 | 71,700 |
| 08 Mar 2024 | 14.11 | 14.23 | 14.04 | 14.20 | 13.97 | 102,000 |
| 07 Mar 2024 | 13.74 | 14.09 | 13.74 | 14.05 | 13.82 | 138,900 |
| 06 Mar 2024 | 13.80 | 13.87 | 13.66 | 13.74 | 13.51 | 110,400 |
| 05 Mar 2024 | 13.84 | 13.98 | 13.65 | 13.68 | 13.46 | 182,000 |
| 04 Mar 2024 | 13.86 | 13.97 | 13.86 | 13.93 | 13.70 | 45,000 |
| 01 Mar 2024 | 13.81 | 14.05 | 13.80 | 13.99 | 13.76 | 57,700 |
| 29 Feb 2024 | 13.94 | 14.03 | 13.78 | 13.85 | 13.62 | 149,900 |
| 28 Feb 2024 | 14.00 | 14.47 | 13.81 | 13.94 | 13.71 | 81,300 |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 14.27 | 14.27 | 14.07 | 14.14 | 13.83 | 82,200 |
| 26 Feb 2024 | 14.29 | 14.37 | 14.13 | 14.14 | 13.83 | 129,900 |
| 23 Feb 2024 | 14.36 | 14.41 | 14.20 | 14.37 | 14.06 | 103,900 |
| 22 Feb 2024 | 14.43 | 14.44 | 14.15 | 14.40 | 14.09 | 160,500 |
| 21 Feb 2024 | 14.20 | 14.42 | 14.20 | 14.41 | 14.10 | 94,100 |
| 20 Feb 2024 | 14.41 | 14.42 | 14.21 | 14.25 | 13.94 | 78,500 |
| 16 Feb 2024 | 14.23 | 14.48 | 14.23 | 14.44 | 14.13 | 96,100 |
| 15 Feb 2024 | 14.23 | 14.39 | 14.19 | 14.38 | 14.07 | 152,100 |
| 14 Feb 2024 | 14.19 | 14.36 | 14.12 | 14.23 | 13.92 | 249,800 |
| 13 Feb 2024 | 14.26 | 14.27 | 13.90 | 14.02 | 13.72 | 227,500 |
| 12 Feb 2024 | 14.35 | 14.48 | 14.35 | 14.38 | 14.07 | 76,000 |
| 09 Feb 2024 | 14.28 | 14.37 | 14.26 | 14.33 | 14.02 | 49,200 |
| 08 Feb 2024 | 14.47 | 14.47 | 14.21 | 14.29 | 13.98 | 95,500 |
| 07 Feb 2024 | 14.37 | 14.45 | 14.27 | 14.37 | 14.06 | 105,900 |
| 06 Feb 2024 | 14.21 | 14.41 | 14.19 | 14.38 | 14.07 | 92,900 |
| 05 Feb 2024 | 14.46 | 14.46 | 14.14 | 14.20 | 13.89 | 175,400 |
| 02 Feb 2024 | 14.70 | 14.70 | 14.51 | 14.59 | 14.27 | 100,500 |
| 01 Feb 2024 | 14.49 | 14.85 | 14.47 | 14.79 | 14.47 | 144,600 |
| 31 Jan 2024 | 14.65 | 14.71 | 14.48 | 14.51 | 14.20 | 367,800 |
| 30 Jan 2024 | 14.80 | 14.81 | 14.59 | 14.65 | 14.33 | 76,200 |
| 30 Jan 2024 | 0.075 Dividend | |||||
| 29 Jan 2024 | 14.91 | 14.91 | 14.73 | 14.87 | 14.48 | 82,100 |
| 26 Jan 2024 | 14.80 | 14.93 | 14.69 | 14.87 | 14.48 | 103,300 |
| 25 Jan 2024 | 14.85 | 14.86 | 14.69 | 14.71 | 14.32 | 112,400 |
| 24 Jan 2024 | 14.86 | 14.92 | 14.79 | 14.79 | 14.40 | 95,600 |
| 23 Jan 2024 | 14.80 | 14.84 | 14.65 | 14.82 | 14.43 | 117,900 |
| 22 Jan 2024 | 14.72 | 14.85 | 14.58 | 14.75 | 14.36 | 96,800 |
| 19 Jan 2024 | 14.57 | 14.73 | 14.40 | 14.70 | 14.31 | 116,800 |
| 18 Jan 2024 | 14.68 | 14.80 | 14.53 | 14.62 | 14.23 | 97,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.