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

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 57 · quality 75 · valuation 64), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +2% vs the 50-day and +1.9% vs the 200-day average, 6.8% below the 52-week high and +17.1% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CT Real Estate Investment Trust trades 2.0% above its 50-day and 1.9% above its 200-day moving average. (as of 2026-11-02)

CT Real Estate Investment Trust owns income-producing commercial properties across Canada, mostly let to a single tenant under long-term net leases, where the tenant covers most operating costs. Its principal tenant is Canadian Tire Corporation, whose stores and distribution sites make up most of the portfolio.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRT-UN.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	17.38	17.60	17.38	17.51	+0.69%	170,100
2026-10-30	17.51	17.57	17.37	17.39	-0.74%	249,300
2026-10-29	17.45	17.59	17.34	17.52	+0.81%	137,200
2026-10-28	17.44	17.64	17.27	17.38	-0.40%	197,200
2026-10-27	17.47	17.61	17.43	17.45	-0.11%	115,500
2026-10-26	17.58	17.66	17.41	17.47	-0.57%	78,100
2026-10-23	17.92	17.92	17.48	17.57	-2.23%	130,900
2026-10-22	17.77	17.98	17.77	17.97	+1.07%	192,300
2026-10-21	17.81	17.91	17.69	17.78	+0.91%	210,100
2026-10-20	17.34	17.64	17.34	17.62	+1.61%	211,100
2026-10-19	17.51	17.58	17.31	17.34	-1.08%	156,100
2026-10-16	17.46	17.61	17.45	17.53	+0.69%	116,900
2026-10-15	17.28	17.55	17.28	17.41	+1.22%	321,600
2026-10-14	17.15	17.30	17.10	17.20	+0.64%	140,800
2026-10-13	17.29	17.31	17.02	17.09	-0.47%	298,600
2026-10-09	17.05	17.19	17.00	17.17	+1.00%	227,700
2026-10-08	16.93	17.09	16.86	17.00	-0.06%	197,300
2026-10-07	16.92	17.06	16.88	17.01	+0.29%	133,400
2026-10-06	16.85	17.03	16.81	16.96	+0.65%	174,600
2026-10-05	17.15	17.24	16.73	16.85	-1.81%	212,200
2026-10-02	17.19	17.25	17.02	17.16	+1.72%	270,100
2026-10-01	17.04	17.04	16.70	16.87	-0.53%	166,000
2026-09-30	16.98	17.03	16.89	16.96	-0.18%	150,500
2026-09-29	17.02	17.04	16.88	16.99	-0.12%	171,800
2026-09-28	16.94	17.08	16.88	17.01	+0.71%	157,400
2026-09-25	16.72	16.91	16.64	16.89	+0.90%	154,400
2026-09-24	16.89	16.90	16.66	16.74	-1.12%	210,100
2026-09-23	16.87	17.03	16.78	16.93	+0.30%	254,500
2026-09-22	16.88	16.97	16.83	16.88	+0.18%	189,900
2026-09-21	16.83	16.85	16.74	16.85	+0.12%	146,300
2026-09-18	16.83	16.86	16.74	16.83	+0.06%	275,000
2026-09-17	16.86	16.93	16.76	16.82	+0.48%	116,200
2026-09-16	16.82	16.98	16.68	16.74	-0.48%	214,000
2026-09-15	16.95	17.00	16.69	16.82	-0.47%	204,200
2026-09-14	16.81	16.92	16.73	16.90	+0.66%	216,100
2026-09-11	16.77	17.00	16.75	16.79	+0.30%	248,500
2026-09-10	16.95	17.00	16.61	16.74	-1.36%	185,800
2026-09-09	17.00	17.04	16.88	16.97	+0.12%	150,100
2026-09-08	17.13	17.19	16.92	16.95	-1.22%	287,500
2026-09-04	17.15	17.24	17.08	17.16	-0.29%	89,000
2026-09-03	17.11	17.21	17.08	17.21	+0.70%	232,600
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	-0.92%	493,200
2026-08-28	17.55	17.55	17.33	17.40	-0.68%	186,900
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.13%). Worst month: Mar (-2.69%). Based on 2 years of daily data (2025–2026).

Jan-0.26%
Feb+4.13%
Mar-2.69%
Apr+1.62%
May+3.92%
Jun+1.71%
Jul-1.13%
Aug-0.22%
Sep+0.81%
Oct+1.54%
Nov+0.68%
Dec+1.06%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CT Real Estate Investment Trust's (CRT-UN.TO) latest close?

17.51 on 2026-11-02, from the Closelook data lake's daily price record.

What is CRT-UN.TO's 52-week high and low?

18.95 high and 15.66 low over the trailing 52 weeks, as of 2026-11-02.

What is CT Real Estate Investment Trust's strongest and weakest month historically?

Historically, CRT-UN.TO's strongest calendar month has been Feb (average +4.13%) and its weakest Mar (average -2.69%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is CT Real Estate Investment Trust's Closelooknet score?

53 out of 100 (momentum 57 · quality 75 · valuation 64), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CRT-UN.TO?

Recovery attempt under the 200-day: Trades +2% vs the 50-day and +1.9% vs the 200-day average, 6.8% below the 52-week high and +17.1% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CRT-UN.TO above its 50-day and 200-day moving averages?

CT Real Estate Investment Trust trades 2.0% above its 50-day and 1.9% above its 200-day moving average (1.0% above its 20-day). As of 2026-11-02.