CT Real Estate Investment Trust (CRT-UN.TO) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.90 | 17.17 | 16.80 | 17.09 | +1.00% | 540,200 |
| 2026-09-01 | 17.16 | 17.19 | 16.82 | 16.92 | -1.86% | 307,600 |
| 2026-08-31 | 17.26 | 17.30 | 17.10 | 17.24 | -1.60% | 493,200 |
| 2026-08-28 | 17.52 | 17.52 | 17.52 | 17.52 | +0.00% | 0 |
| 2026-08-27 | 17.56 | 17.56 | 17.29 | 17.52 | -0.28% | 230,600 |
| 2026-08-26 | 17.80 | 17.81 | 17.54 | 17.57 | -1.13% | 294,300 |
| 2026-08-25 | 17.93 | 17.93 | 17.65 | 17.77 | -0.84% | 200,600 |
| 2026-08-24 | 17.81 | 17.96 | 17.75 | 17.92 | +0.17% | 359,500 |
| 2026-08-21 | 18.20 | 18.21 | 17.72 | 17.89 | -2.08% | 1,148,300 |
| 2026-08-20 | 18.16 | 18.28 | 18.12 | 18.27 | +0.61% | 237,900 |
| 2026-08-19 | 18.10 | 18.29 | 18.06 | 18.16 | +1.00% | 334,300 |
| 2026-08-18 | 18.01 | 18.12 | 17.95 | 17.98 | +0.17% | 415,500 |
| 2026-08-17 | 18.03 | 18.03 | 17.85 | 17.95 | -0.33% | 322,300 |
| 2026-08-14 | 17.96 | 18.13 | 17.91 | 18.01 | +0.56% | 284,900 |
| 2026-08-13 | 18.00 | 18.06 | 17.87 | 17.91 | -0.11% | 276,800 |
| 2026-08-12 | 17.66 | 17.94 | 17.66 | 17.93 | +1.41% | 474,100 |
| 2026-08-11 | 17.69 | 17.73 | 17.39 | 17.68 | +0.06% | 308,500 |
| 2026-08-10 | 17.78 | 17.78 | 17.55 | 17.67 | -1.17% | 347,900 |
| 2026-08-07 | 17.98 | 17.98 | 17.73 | 17.88 | +0.51% | 375,000 |
| 2026-08-06 | 18.33 | 18.33 | 17.70 | 17.79 | -2.25% | 372,300 |
| 2026-08-05 | 18.22 | 18.26 | 18.14 | 18.20 | +0.17% | 103,300 |
| 2026-08-04 | 18.52 | 18.64 | 18.11 | 18.17 | -2.52% | 389,500 |
| 2026-07-31 | 18.45 | 18.64 | 18.45 | 18.64 | +0.16% | 161,300 |
| 2026-07-30 | 18.79 | 18.89 | 18.49 | 18.61 | -0.75% | 289,300 |
| 2026-07-29 | 18.82 | 18.82 | 18.67 | 18.75 | -0.32% | 132,200 |
| 2026-07-28 | 18.76 | 18.95 | 18.75 | 18.81 | +0.37% | 124,100 |
| 2026-07-27 | 18.73 | 18.85 | 18.68 | 18.74 | +0.54% | 97,800 |
| 2026-07-24 | 18.56 | 18.68 | 18.45 | 18.64 | +0.98% | 161,400 |
| 2026-07-23 | 18.62 | 18.65 | 18.43 | 18.46 | -1.39% | 334,600 |
| 2026-07-22 | 18.85 | 18.86 | 18.69 | 18.72 | -0.32% | 92,800 |
| 2026-07-21 | 18.77 | 18.80 | 18.61 | 18.78 | +0.32% | 86,600 |
| 2026-07-20 | 18.79 | 18.82 | 18.67 | 18.72 | -0.27% | 104,900 |
| 2026-07-17 | 18.69 | 18.94 | 18.63 | 18.77 | +0.43% | 133,300 |
| 2026-07-16 | 18.45 | 18.74 | 18.45 | 18.69 | +1.25% | 221,300 |
| 2026-07-15 | 18.51 | 18.61 | 18.38 | 18.46 | -0.38% | 159,300 |
| 2026-07-14 | 18.55 | 18.66 | 18.47 | 18.53 | -0.27% | 104,100 |
| 2026-07-13 | 18.50 | 18.65 | 18.48 | 18.58 | +0.76% | 221,500 |
| 2026-07-10 | 18.55 | 18.60 | 18.36 | 18.44 | -0.11% | 109,900 |
| 2026-07-09 | 18.55 | 18.70 | 18.45 | 18.46 | -0.43% | 169,200 |
| 2026-07-08 | 18.60 | 18.61 | 18.39 | 18.54 | -0.54% | 297,300 |
| 2026-07-07 | 18.66 | 18.75 | 18.59 | 18.64 | +0.22% | 251,400 |
| 2026-07-06 | 18.56 | 18.63 | 18.47 | 18.60 | +0.22% | 152,100 |
| 2026-07-03 | 18.56 | 18.64 | 18.45 | 18.56 | +0.27% | 84,500 |
| 2026-07-02 | 18.24 | 18.64 | 17.95 | 18.51 | +2.04% | 439,300 |
| 2026-06-30 | 18.37 | 18.42 | 18.12 | 18.14 | -0.98% | 291,200 |
| 2026-06-29 | 18.38 | 18.38 | 18.20 | 18.32 | -0.33% | 78,900 |
| 2026-06-26 | 18.26 | 18.46 | 18.26 | 18.38 | +0.77% | 102,700 |
| 2026-06-25 | 18.11 | 18.32 | 18.05 | 18.24 | +0.72% | 108,300 |
| 2026-06-24 | 18.01 | 18.13 | 17.92 | 18.11 | +0.33% | 146,100 |
| 2026-06-23 | 18.04 | 18.20 | 18.04 | 18.05 | +0.33% | 148,800 |
| 2026-06-22 | 18.21 | 18.35 | 17.93 | 17.99 | -1.48% | 224,600 |
| 2026-06-19 | 18.29 | 18.38 | 18.17 | 18.26 | +0.05% | 279,600 |
| 2026-06-18 | 18.25 | 18.32 | 18.01 | 18.25 | +0.33% | 149,200 |
| 2026-06-17 | 18.29 | 18.32 | 18.10 | 18.19 | -0.66% | 154,900 |
| 2026-06-16 | 18.25 | 18.42 | 18.23 | 18.31 | +0.00% | 92,800 |
| 2026-06-15 | 18.39 | 18.41 | 18.18 | 18.31 | +0.49% | 171,100 |
| 2026-06-12 | 17.99 | 18.32 | 17.97 | 18.22 | +1.62% | 178,900 |
| 2026-06-11 | 17.93 | 18.02 | 17.85 | 17.93 | +0.22% | 102,600 |
| 2026-06-10 | 18.00 | 18.04 | 17.84 | 17.89 | -0.11% | 82,300 |
| 2026-06-09 | 17.77 | 18.09 | 17.69 | 17.91 | +0.96% | 473,900 |
| 2026-06-08 | 17.73 | 17.89 | 17.63 | 17.74 | -0.11% | 310,600 |
| 2026-06-05 | 17.69 | 17.84 | 17.65 | 17.76 | +0.40% | 152,700 |
| 2026-06-04 | 17.75 | 17.76 | 17.58 | 17.69 | -0.11% | 108,900 |
| 2026-06-03 | 17.69 | 17.86 | 17.67 | 17.71 | +0.11% | 171,200 |
| 2026-06-02 | 17.49 | 17.83 | 17.42 | 17.69 | +0.91% | 307,100 |
| 2026-06-01 | 17.64 | 17.67 | 17.45 | 17.53 | -0.79% | 268,000 |
| 2026-05-29 | 17.74 | 17.85 | 17.63 | 17.67 | -0.90% | 343,100 |
| 2026-05-28 | 17.75 | 17.98 | 17.70 | 17.83 | +0.17% | 178,500 |
| 2026-05-27 | 17.84 | 17.95 | 17.72 | 17.80 | -0.22% | 222,300 |
| 2026-05-26 | 17.82 | 17.88 | 17.71 | 17.84 | -0.22% | 158,200 |
| 2026-05-25 | 18.00 | 18.06 | 17.88 | 17.88 | -0.50% | 115,100 |
| 2026-05-22 | 18.00 | 18.05 | 17.83 | 17.97 | +0.28% | 260,600 |
| 2026-05-21 | 17.87 | 17.98 | 17.79 | 17.92 | +0.06% | 143,800 |
| 2026-05-20 | 17.53 | 17.93 | 17.53 | 17.91 | +2.17% | 252,100 |
| 2026-05-19 | 17.59 | 17.80 | 17.51 | 17.53 | +0.11% | 258,000 |
| 2026-05-15 | 17.51 | 17.51 | 17.33 | 17.51 | +0.40% | 205,100 |
| 2026-05-14 | 17.59 | 17.63 | 17.43 | 17.44 | -0.11% | 237,900 |
| 2026-05-13 | 17.62 | 17.70 | 17.46 | 17.46 | -0.46% | 314,500 |
| 2026-05-12 | 17.70 | 17.75 | 17.49 | 17.54 | -0.34% | 287,800 |
| 2026-05-11 | 17.58 | 17.79 | 17.52 | 17.60 | +0.17% | 154,100 |
| 2026-05-08 | 17.60 | 17.69 | 17.50 | 17.57 | +0.11% | 175,200 |
| 2026-05-07 | 17.65 | 17.73 | 17.48 | 17.55 | -0.28% | 487,000 |
| 2026-05-06 | 17.50 | 17.63 | 17.50 | 17.60 | +0.74% | 172,600 |
| 2026-05-05 | 17.52 | 17.66 | 17.46 | 17.47 | -0.06% | 176,000 |
| 2026-05-04 | 17.46 | 17.73 | 17.46 | 17.48 | -0.17% | 160,000 |
| 2026-05-01 | 17.58 | 17.62 | 17.43 | 17.51 | -0.06% | 121,700 |
| 2026-04-30 | 17.60 | 17.66 | 17.46 | 17.52 | +0.06% | 161,400 |
| 2026-04-29 | 17.63 | 17.67 | 17.47 | 17.51 | -1.02% | 97,500 |
| 2026-04-28 | 17.64 | 17.76 | 17.53 | 17.69 | +1.03% | 123,900 |
| 2026-04-27 | 17.59 | 17.74 | 17.51 | 17.51 | -0.40% | 191,900 |
| 2026-04-24 | 17.56 | 17.70 | 17.50 | 17.58 | -0.17% | 113,100 |
| 2026-04-23 | 17.47 | 17.75 | 17.45 | 17.61 | +0.80% | 136,300 |
| 2026-04-22 | 17.50 | 17.55 | 17.37 | 17.47 | +0.52% | 141,000 |
| 2026-04-21 | 17.73 | 17.82 | 17.38 | 17.38 | -1.64% | 89,000 |
| 2026-04-20 | 17.75 | 17.82 | 17.57 | 17.67 | -0.95% | 137,900 |
| 2026-04-17 | 17.79 | 17.94 | 17.76 | 17.84 | +0.51% | 85,000 |
| 2026-04-16 | 17.65 | 17.96 | 17.61 | 17.75 | +0.85% | 308,200 |
| 2026-04-15 | 17.52 | 17.64 | 17.50 | 17.60 | +0.46% | 98,100 |
| 2026-04-14 | 17.31 | 17.59 | 17.31 | 17.52 | +0.98% | 126,700 |
| 2026-04-13 | 17.24 | 17.38 | 17.11 | 17.35 | +0.58% | 88,300 |
| 2026-04-10 | 17.15 | 17.35 | 17.11 | 17.25 | +0.70% | 130,500 |
| 2026-04-09 | 17.31 | 17.43 | 17.13 | 17.13 | -1.10% | 166,400 |
| 2026-04-08 | 17.39 | 17.48 | 17.27 | 17.32 | +1.11% | 218,800 |
| 2026-04-07 | 17.09 | 17.25 | 17.09 | 17.13 | -0.29% | 135,400 |
| 2026-04-06 | 17.07 | 17.33 | 17.07 | 17.18 | +0.53% | 116,600 |
| 2026-04-02 | 16.84 | 17.20 | 16.83 | 17.09 | +0.71% | 185,400 |
| 2026-04-01 | 16.51 | 17.00 | 16.43 | 16.97 | +2.60% | 221,100 |
| 2026-03-31 | 16.41 | 16.62 | 16.41 | 16.54 | +0.92% | 214,000 |
| 2026-03-30 | 16.45 | 16.62 | 16.36 | 16.39 | -0.49% | 157,100 |
| 2026-03-27 | 16.35 | 16.47 | 16.27 | 16.47 | +0.61% | 147,800 |
| 2026-03-26 | 16.40 | 16.60 | 16.37 | 16.37 | -0.73% | 137,100 |
| 2026-03-25 | 16.44 | 16.65 | 16.41 | 16.49 | +0.61% | 176,500 |
| 2026-03-24 | 16.37 | 16.53 | 16.25 | 16.39 | +0.18% | 179,500 |
| 2026-03-23 | 16.33 | 16.55 | 16.30 | 16.36 | +0.74% | 278,400 |
| 2026-03-20 | 16.54 | 16.54 | 16.19 | 16.24 | -1.81% | 1,170,400 |
| 2026-03-19 | 16.74 | 16.74 | 16.45 | 16.54 | -1.19% | 290,600 |
| 2026-03-18 | 16.83 | 17.01 | 16.50 | 16.74 | -1.36% | 373,500 |
| 2026-03-17 | 16.97 | 17.13 | 16.92 | 16.97 | -0.12% | 121,900 |
| 2026-03-16 | 16.75 | 17.03 | 16.75 | 16.99 | +1.43% | 232,500 |
| 2026-03-13 | 16.73 | 16.86 | 16.61 | 16.75 | +0.96% | 127,500 |
| 2026-03-12 | 16.72 | 16.83 | 16.58 | 16.59 | -0.96% | 193,800 |
| 2026-03-11 | 16.72 | 16.82 | 16.57 | 16.75 | -0.24% | 83,400 |
| 2026-03-10 | 16.84 | 17.05 | 16.72 | 16.79 | -0.47% | 180,800 |
| 2026-03-09 | 16.66 | 16.94 | 16.07 | 16.87 | -0.12% | 347,800 |
| 2026-03-06 | 17.12 | 17.12 | 16.88 | 16.89 | -1.80% | 147,300 |
| 2026-03-05 | 17.21 | 17.26 | 17.13 | 17.20 | -0.69% | 111,300 |
| 2026-03-04 | 17.06 | 17.32 | 16.93 | 17.32 | +1.88% | 202,100 |
| 2026-03-03 | 17.10 | 17.15 | 16.82 | 17.00 | -0.87% | 161,400 |
| 2026-03-02 | 17.10 | 17.24 | 16.95 | 17.15 | -0.29% | 152,700 |
| 2026-02-27 | 17.16 | 17.38 | 17.00 | 17.20 | -0.23% | 315,600 |
| 2026-02-26 | 17.11 | 17.27 | 17.10 | 17.24 | +0.82% | 207,700 |
| 2026-02-25 | 17.11 | 17.25 | 17.09 | 17.10 | -0.41% | 115,300 |
| 2026-02-24 | 17.35 | 17.39 | 17.15 | 17.17 | -0.98% | 150,900 |
| 2026-02-23 | 17.00 | 17.34 | 16.98 | 17.34 | +2.24% | 375,300 |
| 2026-02-20 | 17.00 | 17.11 | 16.86 | 16.96 | +0.06% | 928,200 |
| 2026-02-19 | 16.93 | 16.95 | 16.78 | 16.95 | +0.24% | 182,600 |
| 2026-02-18 | 17.05 | 17.16 | 16.85 | 16.91 | -0.47% | 249,800 |
| 2026-02-17 | 16.72 | 17.04 | 16.72 | 16.99 | +1.86% | 183,000 |
| 2026-02-13 | 16.44 | 16.86 | 16.43 | 16.68 | +1.28% | 343,900 |
| 2026-02-12 | 16.67 | 16.67 | 16.47 | 16.47 | -0.84% | 136,700 |
| 2026-02-11 | 16.80 | 16.80 | 16.58 | 16.61 | -0.78% | 141,300 |
| 2026-02-10 | 16.80 | 16.88 | 16.70 | 16.74 | -0.53% | 142,800 |
| 2026-02-09 | 16.79 | 16.86 | 16.56 | 16.83 | +0.60% | 186,900 |
| 2026-02-06 | 16.95 | 16.97 | 16.71 | 16.73 | -1.30% | 107,400 |
| 2026-02-05 | 16.85 | 16.96 | 16.64 | 16.95 | +1.07% | 145,300 |
| 2026-02-04 | 16.51 | 16.95 | 16.51 | 16.77 | +1.88% | 199,500 |
| 2026-02-03 | 16.56 | 16.60 | 16.36 | 16.46 | -0.36% | 146,400 |
| 2026-02-02 | 16.41 | 16.61 | 16.26 | 16.52 | +1.23% | 229,300 |
| 2026-01-30 | 16.40 | 16.40 | 16.12 | 16.32 | -1.15% | 451,900 |
| 2026-01-29 | 16.45 | 16.51 | 16.35 | 16.51 | +0.24% | 153,000 |
| 2026-01-28 | 16.47 | 16.70 | 16.44 | 16.47 | -0.18% | 107,900 |
| 2026-01-27 | 16.67 | 16.70 | 16.48 | 16.50 | -0.90% | 141,300 |
| 2026-01-26 | 16.82 | 16.82 | 16.63 | 16.65 | -0.83% | 111,200 |
| 2026-01-23 | 16.71 | 16.84 | 16.63 | 16.79 | +0.30% | 210,300 |
| 2026-01-22 | 16.86 | 16.92 | 16.72 | 16.74 | -0.12% | 105,200 |
| 2026-01-21 | 16.78 | 16.95 | 16.65 | 16.76 | -0.42% | 132,500 |
| 2026-01-20 | 16.77 | 16.84 | 16.69 | 16.83 | -0.24% | 185,300 |
| 2026-01-19 | 16.88 | 16.94 | 16.79 | 16.87 | -0.12% | 64,400 |
| 2026-01-16 | 16.80 | 16.95 | 16.77 | 16.89 | +0.30% | 121,400 |
| 2026-01-15 | 16.76 | 16.94 | 16.76 | 16.84 | +0.36% | 82,400 |
| 2026-01-14 | 16.74 | 16.91 | 16.74 | 16.78 | +0.12% | 149,000 |
| 2026-01-13 | 16.87 | 16.92 | 16.71 | 16.76 | -0.89% | 160,000 |
| 2026-01-12 | 16.85 | 16.97 | 16.77 | 16.91 | +0.12% | 149,200 |
| 2026-01-09 | 16.70 | 16.97 | 16.70 | 16.89 | +1.14% | 143,500 |
| 2026-01-08 | 16.55 | 16.86 | 16.55 | 16.70 | +0.60% | 165,700 |
| 2026-01-07 | 16.65 | 16.82 | 16.60 | 16.60 | +0.12% | 164,300 |
| 2026-01-06 | 16.54 | 16.71 | 16.54 | 16.58 | -0.12% | 125,200 |
| 2026-01-05 | 16.34 | 16.74 | 16.30 | 16.60 | +2.03% | 226,200 |
| 2026-01-02 | 16.19 | 16.36 | 16.18 | 16.27 | +0.00% | 100,000 |
| 2025-12-31 | 16.19 | 16.29 | 16.13 | 16.27 | +0.06% | 101,000 |
| 2025-12-30 | 16.27 | 16.34 | 16.24 | 16.26 | +0.00% | 76,000 |
| 2025-12-29 | 16.22 | 16.37 | 16.22 | 16.26 | -0.12% | 110,200 |
| 2025-12-24 | 16.35 | 16.35 | 16.24 | 16.28 | -0.31% | 40,700 |
| 2025-12-23 | 16.31 | 16.35 | 16.23 | 16.33 | +0.43% | 135,200 |
| 2025-12-22 | 16.29 | 16.33 | 16.19 | 16.26 | -0.49% | 126,000 |
| 2025-12-19 | 16.14 | 16.37 | 16.13 | 16.34 | +0.68% | 996,800 |
| 2025-12-18 | 15.99 | 16.26 | 15.98 | 16.23 | +1.50% | 128,100 |
| 2025-12-17 | 16.07 | 16.08 | 15.93 | 15.99 | -0.62% | 279,400 |
| 2025-12-16 | 16.12 | 16.14 | 15.99 | 16.09 | +0.56% | 102,600 |
| 2025-12-15 | 15.89 | 16.06 | 15.89 | 16.00 | +0.63% | 122,300 |
| 2025-12-12 | 15.86 | 15.98 | 15.84 | 15.90 | +0.57% | 259,300 |
| 2025-12-11 | 16.04 | 16.06 | 15.79 | 15.81 | -0.88% | 112,800 |
| 2025-12-10 | 15.88 | 16.11 | 15.88 | 15.95 | +0.50% | 142,200 |
| 2025-12-09 | 15.84 | 15.96 | 15.83 | 15.87 | +0.19% | 161,800 |
| 2025-12-08 | 15.84 | 15.86 | 15.70 | 15.84 | -0.06% | 265,000 |
| 2025-12-05 | 15.92 | 16.08 | 15.80 | 15.85 | -0.50% | 145,000 |
| 2025-12-04 | 16.03 | 16.10 | 15.92 | 15.93 | -0.62% | 77,700 |
| 2025-12-03 | 16.05 | 16.19 | 15.98 | 16.03 | -0.06% | 142,400 |
| 2025-12-02 | 16.10 | 16.10 | 15.98 | 16.04 | -0.37% | 131,200 |
| 2025-12-01 | 16.30 | 16.30 | 16.10 | 16.10 | -1.04% | 110,900 |
| 2025-11-28 | 16.32 | 16.32 | 16.15 | 16.27 | -0.06% | 87,400 |
| 2025-11-27 | 16.15 | 16.34 | 16.15 | 16.28 | +0.68% | 52,200 |
| 2025-11-26 | 16.21 | 16.27 | 16.17 | 16.17 | -0.31% | 114,600 |
| 2025-11-25 | 16.25 | 16.39 | 16.22 | 16.22 | -0.25% | 166,800 |
| 2025-11-24 | 16.34 | 16.40 | 16.19 | 16.26 | -0.43% | 186,000 |
| 2025-11-21 | 16.03 | 16.36 | 16.03 | 16.33 | +1.49% | 101,500 |
| 2025-11-20 | 16.18 | 16.25 | 16.04 | 16.09 | -0.43% | 114,800 |
| 2025-11-19 | 16.29 | 16.32 | 16.12 | 16.16 | -0.80% | 283,800 |
| 2025-11-18 | 16.14 | 16.30 | 16.14 | 16.29 | +0.80% | 94,300 |
| 2025-11-17 | 16.06 | 16.31 | 16.01 | 16.16 | +0.75% | 183,100 |
| 2025-11-14 | 15.86 | 16.11 | 15.77 | 16.04 | +0.69% | 142,700 |
| 2025-11-13 | 16.05 | 16.08 | 15.89 | 15.93 | -0.81% | 116,300 |
| 2025-11-12 | 16.14 | 16.20 | 16.04 | 16.06 | -0.25% | 96,500 |
| 2025-11-11 | 16.06 | 16.14 | 16.05 | 16.10 | +0.31% | 93,200 |
| 2025-11-10 | 15.92 | 16.11 | 15.92 | 16.05 | +0.50% | 125,800 |
| 2025-11-07 | 15.90 | 15.99 | 15.80 | 15.97 | +0.00% | 71,900 |
| 2025-11-06 | 15.85 | 16.11 | 15.85 | 15.97 | +0.76% | 195,100 |
| 2025-11-05 | 15.80 | 15.98 | 15.66 | 15.85 | +0.32% | 398,200 |
| 2025-11-04 | 16.16 | 16.17 | 15.67 | 15.80 | -2.23% | 417,300 |
| 2025-11-03 | 16.37 | 16.47 | 16.08 | 16.16 | -0.92% | 148,700 |
| 2025-10-31 | 16.06 | 16.35 | 16.06 | 16.31 | +0.62% | 133,300 |
| 2025-10-30 | 16.23 | 16.27 | 16.11 | 16.21 | +0.00% | 116,700 |
| 2025-10-29 | 16.36 | 16.39 | 16.14 | 16.21 | -1.04% | 179,400 |
| 2025-10-28 | 16.69 | 16.70 | 16.38 | 16.38 | -2.03% | 152,200 |
| 2025-10-27 | 16.80 | 16.83 | 16.69 | 16.72 | +0.00% | 118,300 |
| 2025-10-24 | 16.70 | 16.82 | 16.68 | 16.72 | -0.18% | 63,900 |
| 2025-10-23 | 16.76 | 16.81 | 16.66 | 16.75 | +0.00% | 127,700 |
| 2025-10-22 | 16.67 | 16.81 | 16.67 | 16.75 | +0.66% | 176,400 |
| 2025-10-21 | 16.64 | 16.71 | 16.53 | 16.64 | +0.24% | 136,600 |
| 2025-10-20 | 16.61 | 16.61 | 16.50 | 16.60 | +0.73% | 86,500 |
| 2025-10-17 | 16.36 | 16.50 | 16.28 | 16.48 | +0.92% | 151,200 |
| 2025-10-16 | 16.35 | 16.45 | 16.32 | 16.33 | +0.37% | 97,100 |
| 2025-10-15 | 16.33 | 16.41 | 16.27 | 16.27 | +0.31% | 92,100 |
| 2025-10-14 | 16.24 | 16.35 | 16.22 | 16.22 | -0.31% | 124,300 |
| 2025-10-10 | 16.15 | 16.29 | 16.08 | 16.27 | +0.87% | 104,500 |
| 2025-10-09 | 16.06 | 16.21 | 16.06 | 16.13 | -0.06% | 109,600 |
| 2025-10-08 | 16.16 | 16.20 | 16.06 | 16.14 | -0.31% | 163,400 |
| 2025-10-07 | 16.33 | 16.35 | 16.18 | 16.19 | -1.28% | 135,900 |
| 2025-10-06 | 16.52 | 16.52 | 16.37 | 16.40 | -0.73% | 142,400 |
| 2025-10-03 | 16.39 | 16.54 | 16.38 | 16.52 | +1.04% | 197,600 |
| 2025-10-02 | 16.36 | 16.40 | 16.25 | 16.35 | +0.25% | 127,900 |
| 2025-10-01 | 16.26 | 16.40 | 16.26 | 16.31 | +0.55% | 151,200 |
| 2025-09-30 | 16.18 | 16.26 | 16.00 | 16.22 | +0.25% | 177,900 |
| 2025-09-29 | 16.14 | 16.21 | 16.08 | 16.18 | +0.12% | 82,500 |
| 2025-09-26 | 16.07 | 16.31 | 16.04 | 16.16 | +0.69% | 177,200 |
| 2025-09-25 | 16.11 | 16.16 | 16.01 | 16.05 | -0.56% | 133,100 |
| 2025-09-24 | 16.15 | 16.24 | 16.06 | 16.14 | +0.00% | 186,700 |
| 2025-09-23 | 16.21 | 16.25 | 16.11 | 16.14 | -0.80% | 161,400 |
| 2025-09-22 | 16.46 | 16.60 | 16.24 | 16.27 | -1.15% | 168,000 |
| 2025-09-19 | 16.30 | 16.62 | 16.30 | 16.46 | +1.11% | 1,583,000 |
| 2025-09-18 | 16.42 | 16.46 | 16.22 | 16.28 | -0.43% | 151,200 |
| 2025-09-17 | 16.43 | 16.51 | 16.33 | 16.35 | -0.12% | 80,400 |
| 2025-09-16 | 16.57 | 16.57 | 16.33 | 16.37 | -1.03% | 92,000 |
| 2025-09-15 | 16.54 | 16.57 | 16.50 | 16.54 | +0.36% | 77,100 |
| 2025-09-12 | 16.39 | 16.58 | 16.35 | 16.48 | +0.67% | 140,900 |
| 2025-09-11 | 16.35 | 16.40 | 16.28 | 16.37 | +0.49% | 114,400 |
| 2025-09-10 | 16.29 | 16.33 | 16.19 | 16.29 | +0.49% | 84,100 |
| 2025-09-09 | 16.29 | 16.31 | 16.18 | 16.21 | -0.61% | 98,400 |
| 2025-09-08 | 16.50 | 16.50 | 16.23 | 16.31 | -1.15% | 106,400 |
| 2025-09-05 | 16.34 | 16.56 | 16.34 | 16.50 | +0.79% | 138,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+4.13%). Peor mes: Mar (-2.69%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de CT Real Estate Investment Trust (CRT-UN.TO)?
17.09 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CRT-UN.TO?
Máximo de 18.95 y mínimo de 15.66 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de CT Real Estate Investment Trust?
Históricamente, el mes más fuerte de CRT-UN.TO ha sido Feb (media +4.13%) y el más débil Mar (media -2.69%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.