CT Real Estate Investment Trust

CRT_u
🏛️ 加拿大 →
16.34
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.68 14.72 14.56 14.65 0.1M
2023-12-28 14.53 14.69 14.53 14.66 0.1M
2023-12-27 14.57 14.66 14.49 14.65 0.1M
2023-12-22 14.50 14.65 14.50 14.60 0.1M
2023-12-21 14.53 14.59 14.44 14.44 0.1M
2023-12-20 14.53 14.65 14.37 14.39 0.1M
2023-12-19 14.50 14.63 14.46 14.62 0.2M
2023-12-18 14.44 14.51 14.35 14.44 0.1M
2023-12-15 14.79 14.79 14.46 14.56 0.3M
2023-12-14 14.69 14.80 14.62 14.71 0.3M
2023-12-13 13.75 14.53 13.73 14.52 0.3M
2023-12-12 13.80 13.81 13.67 13.73 0.1M
2023-12-11 13.94 14.03 13.73 13.74 0.2M
2023-12-08 13.87 14.04 13.85 13.95 0.2M
2023-12-07 13.94 14.06 13.82 13.93 0.1M
2023-12-06 14.00 14.19 13.94 14.01 0.1M
2023-12-05 14.00 14.12 13.82 13.90 0.1M
2023-12-04 13.84 14.04 13.81 13.99 0.2M
2023-12-01 13.58 13.97 13.58 13.95 0.3M
2023-11-30 13.43 13.64 13.42 13.62 0.2M
2023-11-29 13.69 13.70 13.47 13.55 0.1M
2023-11-28 13.80 13.89 13.64 13.64 0.1M
2023-11-27 13.65 13.88 13.65 13.85 0.1M
2023-11-24 13.80 13.84 13.71 13.76 0.0M
2023-11-23 13.85 13.92 13.79 13.79 0.1M
2023-11-22 13.57 13.85 13.56 13.75 0.1M
2023-11-21 13.65 13.79 13.55 13.57 0.2M
2023-11-20 13.70 13.84 13.67 13.79 0.2M
2023-11-17 13.68 13.78 13.59 13.75 0.1M
2023-11-16 13.83 13.93 13.67 13.72 0.1M
2023-11-15 13.96 14.15 13.87 13.89 0.2M
2023-11-14 13.39 13.98 13.39 13.95 0.2M
2023-11-13 13.46 13.50 13.20 13.20 0.1M
2023-11-10 13.52 13.53 13.31 13.52 0.1M
2023-11-09 13.63 13.75 13.49 13.56 0.1M
2023-11-08 13.86 13.86 13.57 13.58 0.1M
2023-11-07 14.00 14.00 13.60 13.77 0.1M
2023-11-06 13.76 13.81 13.63 13.81 0.2M
2023-11-03 13.78 13.94 13.67 13.85 0.2M
2023-11-02 13.21 13.64 13.21 13.64 0.2M
2023-11-01 12.70 13.12 12.70 13.09 0.2M
2023-10-31 12.75 12.82 12.60 12.65 0.2M
2023-10-30 12.75 12.81 12.57 12.69 0.2M
2023-10-27 12.93 12.96 12.70 12.73 0.1M
2023-10-26 12.91 13.21 12.83 12.95 0.1M
2023-10-25 13.10 13.16 12.91 12.91 0.1M
2023-10-24 13.36 13.42 13.19 13.21 0.1M
2023-10-23 13.27 13.48 13.12 13.40 0.2M
2023-10-20 13.37 13.57 13.30 13.35 0.2M
2023-10-19 13.50 13.64 13.47 13.49 0.2M
2023-10-18 13.60 13.64 13.45 13.51 0.2M
2023-10-17 13.54 13.72 13.53 13.58 0.1M
2023-10-16 13.46 13.62 13.36 13.60 0.2M
2023-10-13 13.56 13.56 13.27 13.33 0.2M
2023-10-12 13.72 13.75 13.53 13.55 0.2M
2023-10-11 13.35 13.76 13.35 13.72 0.2M
2023-10-10 13.27 13.51 13.27 13.44 0.3M
2023-10-06 13.34 13.40 13.08 13.35 0.2M
2023-10-05 13.35 13.43 13.33 13.37 0.2M
2023-10-04 13.24 13.43 13.24 13.34 0.2M
2023-10-03 13.50 13.51 13.03 13.15 0.2M
2023-10-02 13.62 13.80 13.52 13.58 0.2M
2023-09-29 13.89 14.22 13.69 13.69 0.1M
2023-09-28 13.68 13.88 13.66 13.77 0.1M
2023-09-27 13.82 13.98 13.52 13.76 0.2M
2023-09-26 14.15 14.28 13.78 13.80 0.2M
2023-09-25 14.39 14.40 14.07 14.10 0.1M
2023-09-22 14.47 14.52 14.40 14.40 0.1M
2023-09-21 14.54 14.66 14.38 14.40 0.2M
2023-09-20 14.63 14.77 14.61 14.66 0.1M
2023-09-19 14.80 14.80 14.55 14.57 0.1M
2023-09-18 14.76 14.86 14.70 14.82 0.1M
2023-09-15 14.86 14.96 14.68 14.80 0.3M
2023-09-14 14.72 14.96 14.60 14.95 0.2M
2023-09-13 14.50 14.67 14.47 14.63 0.1M
2023-09-12 14.50 14.57 14.47 14.48 0.1M
2023-09-11 14.48 14.59 14.46 14.51 0.1M
2023-09-08 14.58 14.73 14.41 14.45 0.1M
2023-09-07 14.50 14.55 14.41 14.52 0.1M
2023-09-06 14.68 14.71 14.51 14.57 0.2M
2023-09-05 14.62 14.74 14.62 14.68 0.1M
2023-09-01 14.56 14.73 14.56 14.70 0.1M
2023-08-31 14.66 14.77 14.54 14.56 0.2M
2023-08-30 14.80 14.86 14.68 14.78 0.1M
2023-08-29 14.76 14.83 14.64 14.83 0.1M
2023-08-28 14.54 14.72 14.54 14.71 0.1M
2023-08-25 14.48 14.63 14.48 14.61 0.1M
2023-08-24 14.65 14.73 14.49 14.49 0.1M
2023-08-23 14.46 14.69 14.46 14.67 0.1M
2023-08-22 14.48 14.55 14.41 14.50 0.1M
2023-08-21 14.61 14.61 14.37 14.43 0.1M
2023-08-18 14.42 14.72 14.42 14.59 0.1M
2023-08-17 14.61 14.70 14.44 14.47 0.1M
2023-08-16 14.63 14.71 14.55 14.62 0.1M
2023-08-15 14.75 14.77 14.59 14.61 0.1M
2023-08-14 14.95 14.95 14.76 14.77 0.1M
2023-08-11 15.17 15.19 14.96 15.00 0.1M
2023-08-10 14.99 15.30 14.97 15.18 0.1M
2023-08-09 14.85 14.97 14.77 14.96 0.1M
2023-08-08 15.10 15.10 14.88 14.90 0.1M
2023-08-04 14.93 15.12 14.92 15.10 0.1M
2023-08-03 14.96 15.00 14.79 14.91 0.1M
2023-08-02 15.15 15.22 14.96 14.97 0.1M
2023-08-01 15.22 15.29 15.07 15.18 0.1M
2023-07-31 15.32 15.35 15.21 15.23 0.1M
2023-07-28 15.39 15.39 15.25 15.29 0.1M
2023-07-27 15.57 15.62 15.40 15.41 0.1M
2023-07-26 15.65 15.67 15.45 15.58 0.1M
2023-07-25 15.53 15.71 15.49 15.64 0.1M
2023-07-24 15.59 15.63 15.49 15.54 0.1M
2023-07-21 15.51 15.58 15.42 15.56 0.1M
2023-07-20 15.53 15.56 15.37 15.51 0.1M
2023-07-19 15.29 15.54 15.25 15.53 0.1M
2023-07-18 15.32 15.39 15.24 15.29 0.1M
2023-07-17 15.28 15.38 15.23 15.27 0.1M
2023-07-14 15.26 15.37 15.16 15.34 0.1M
2023-07-13 15.22 15.29 15.16 15.28 0.1M
2023-07-12 15.04 15.23 15.01 15.21 0.1M
2023-07-11 14.92 14.96 14.81 14.93 0.1M
2023-07-10 15.02 15.02 14.85 14.89 0.1M
2023-07-07 14.90 15.00 14.86 14.92 0.1M
2023-07-06 15.04 15.11 14.89 14.98 0.1M
2023-07-05 15.03 15.18 14.96 15.14 0.1M
2023-07-04 15.10 15.25 15.01 15.01 0.1M
2023-06-30 14.93 15.10 14.88 15.09 0.1M
2023-06-29 14.75 14.90 14.75 14.87 0.1M
2023-06-28 14.77 14.91 14.69 14.87 0.1M
2023-06-27 14.60 14.93 14.60 14.90 0.1M
2023-06-26 14.35 14.63 14.35 14.60 0.1M
2023-06-23 14.39 14.60 14.39 14.49 0.2M
2023-06-22 14.35 14.56 14.35 14.38 0.2M
2023-06-21 14.46 14.52 14.31 14.43 0.2M
2023-06-20 14.62 14.62 14.45 14.50 0.1M
2023-06-19 14.71 14.80 14.57 14.61 0.1M
2023-06-16 14.93 15.01 14.70 14.79 0.3M
2023-06-15 14.95 14.95 14.78 14.92 0.1M
2023-06-14 15.06 15.06 14.93 14.95 0.1M
2023-06-13 14.94 15.03 14.88 14.98 0.1M
2023-06-12 15.00 15.05 14.91 14.93 0.1M
2023-06-09 15.15 15.18 15.01 15.02 0.1M
2023-06-08 15.22 15.23 15.02 15.13 0.1M
2023-06-07 15.07 15.26 15.07 15.25 0.1M
2023-06-06 15.00 15.17 15.00 15.12 0.1M
2023-06-05 15.03 15.39 15.03 15.06 0.1M
2023-06-02 14.88 15.16 14.83 15.16 0.2M
2023-06-01 14.99 15.00 14.79 14.81 0.1M
2023-05-31 15.01 15.23 14.97 15.02 0.1M
2023-05-30 15.25 15.37 15.10 15.10 0.1M
2023-05-29 15.11 15.45 15.11 15.42 0.0M
2023-05-26 15.30 15.44 15.20 15.26 0.1M
2023-05-25 15.31 15.42 15.30 15.32 0.1M
2023-05-24 15.27 15.43 15.14 15.30 0.1M
2023-05-23 15.56 15.60 15.29 15.33 0.1M
2023-05-19 15.69 15.69 15.51 15.55 0.1M
2023-05-18 15.73 15.74 15.56 15.65 0.1M
2023-05-17 15.86 15.86 15.62 15.72 0.0M
2023-05-16 15.77 15.80 15.60 15.76 0.1M
2023-05-15 15.67 15.82 15.67 15.82 0.1M
2023-05-12 15.86 15.86 15.64 15.71 0.1M
2023-05-11 15.50 15.89 15.39 15.78 0.2M
2023-05-10 15.59 15.60 15.42 15.45 0.1M
2023-05-09 15.55 15.57 15.38 15.50 0.1M
2023-05-08 15.55 15.62 15.47 15.55 0.1M
2023-05-05 15.56 15.70 15.46 15.63 0.1M
2023-05-04 15.56 15.77 15.54 15.58 0.1M
2023-05-03 15.56 15.87 15.51 15.69 0.1M
2023-05-02 15.87 15.87 15.50 15.50 0.1M
2023-05-01 15.95 16.10 15.80 15.84 0.1M
2023-04-28 16.13 16.21 16.03 16.09 0.1M
2023-04-27 16.01 16.13 15.93 16.13 0.1M
2023-04-26 16.21 16.30 16.02 16.02 0.1M
2023-04-25 16.36 16.47 16.22 16.23 0.1M
2023-04-24 16.40 16.40 16.20 16.36 0.1M
2023-04-21 16.20 16.32 16.16 16.30 0.1M
2023-04-20 16.10 16.25 16.04 16.25 0.1M
2023-04-19 16.24 16.24 16.05 16.16 0.1M
2023-04-18 16.26 16.37 16.18 16.25 0.1M
2023-04-17 16.23 16.32 16.13 16.27 0.1M
2023-04-14 16.08 16.29 16.08 16.20 0.1M
2023-04-13 16.19 16.21 16.12 16.20 0.1M
2023-04-12 16.02 16.26 16.02 16.20 0.1M
2023-04-11 15.89 16.00 15.78 15.98 0.1M
2023-04-10 15.76 15.87 15.66 15.87 0.1M
2023-04-06 15.86 15.92 15.77 15.91 0.1M
2023-04-05 15.74 15.91 15.66 15.84 0.1M
2023-04-04 16.00 16.00 15.53 15.71 0.1M
2023-04-03 16.09 16.09 15.79 15.86 0.1M
2023-03-31 15.90 16.07 15.90 16.03 0.1M
2023-03-30 15.63 15.97 15.63 15.95 0.1M
2023-03-29 15.68 15.69 15.50 15.58 0.2M
2023-03-28 15.81 15.85 15.52 15.55 0.1M
2023-03-27 15.73 15.88 15.72 15.85 0.1M
2023-03-24 15.37 15.70 15.37 15.65 0.2M
2023-03-23 15.58 15.58 15.32 15.45 0.1M
2023-03-22 15.48 15.68 15.36 15.37 0.1M
2023-03-21 15.82 15.83 15.55 15.55 0.2M
2023-03-20 15.60 15.66 15.46 15.64 0.1M
2023-03-17 15.77 15.77 15.55 15.59 0.3M
2023-03-16 15.54 15.80 15.30 15.79 0.2M
2023-03-15 15.83 16.00 15.61 15.62 0.2M
2023-03-14 16.04 16.04 15.83 15.94 0.2M
2023-03-13 15.75 16.04 15.60 15.80 0.2M
2023-03-10 16.19 16.19 15.80 15.82 0.1M
2023-03-09 16.47 16.47 16.18 16.18 0.1M
2023-03-08 16.55 16.66 16.40 16.43 0.1M
2023-03-07 16.70 16.70 16.39 16.51 0.1M
2023-03-06 16.69 16.76 16.56 16.71 0.1M
2023-03-03 16.59 16.74 16.58 16.59 0.1M
2023-03-02 16.34 16.59 16.14 16.49 0.2M
2023-03-01 16.60 16.67 16.40 16.44 0.3M
2023-02-28 16.75 16.75 16.57 16.70 0.5M
2023-02-27 16.60 16.87 16.60 16.74 0.2M
2023-02-24 16.52 16.67 16.46 16.67 0.1M
2023-02-23 16.39 16.54 16.31 16.53 0.1M
2023-02-22 16.50 16.50 16.33 16.34 0.1M
2023-02-21 16.65 16.65 16.22 16.39 0.1M
2023-02-17 16.17 16.70 16.12 16.64 0.4M
2023-02-16 15.94 16.46 15.94 16.15 0.1M
2023-02-15 15.94 16.04 15.88 15.96 0.1M
2023-02-14 15.90 16.04 15.88 15.97 0.1M
2023-02-13 15.97 16.12 15.95 16.05 0.1M
2023-02-10 16.05 16.07 15.84 15.92 0.1M
2023-02-09 15.98 16.09 15.96 16.07 0.1M
2023-02-08 15.93 15.99 15.80 15.95 0.1M
2023-02-07 15.86 15.93 15.73 15.87 0.2M
2023-02-06 16.38 16.38 15.89 16.04 0.1M
2023-02-03 16.30 16.38 16.17 16.35 0.1M
2023-02-02 16.44 16.62 16.44 16.46 0.2M
2023-02-01 16.59 16.59 16.20 16.40 0.3M
2023-01-31 16.56 16.62 16.38 16.45 0.3M
2023-01-30 16.50 16.63 16.39 16.52 0.1M
2023-01-27 16.46 16.64 16.43 16.50 0.2M
2023-01-26 16.42 16.51 16.32 16.42 0.1M
2023-01-25 16.49 16.53 16.33 16.39 0.1M
2023-01-24 16.62 16.71 16.47 16.57 0.1M
2023-01-23 16.46 16.71 16.46 16.57 0.1M
2023-01-20 16.24 16.58 16.18 16.46 0.1M
2023-01-19 16.42 16.52 16.24 16.24 0.1M
2023-01-18 16.61 16.63 16.41 16.43 0.1M
2023-01-17 16.56 16.64 16.42 16.52 0.1M
2023-01-16 16.47 16.65 16.46 16.56 0.0M
2023-01-13 16.45 16.53 16.33 16.47 0.1M
2023-01-12 16.43 16.65 16.38 16.50 0.1M
2023-01-11 16.09 16.40 16.01 16.36 0.1M
2023-01-10 15.98 16.04 15.95 16.02 0.1M
2023-01-09 16.00 16.03 15.84 15.92 0.1M
2023-01-06 16.00 16.04 15.78 16.00 0.2M
2023-01-05 15.96 15.96 15.70 15.96 0.1M
2023-01-04 16.08 16.09 15.86 16.00 0.1M
2023-01-03 15.65 15.87 15.65 15.78 0.2M