CT Real Estate Investment Trust (CRT_u)

CRT_u
🏛️ 캐나다 →
16.34
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.30 17.34 17.13 17.32 0.1M
2021-12-30 17.21 17.38 17.21 17.27 0.1M
2021-12-29 16.91 17.26 16.91 17.25 0.1M
2021-12-24 17.04 17.12 16.99 16.99 0.0M
2021-12-23 16.91 17.10 16.88 17.02 0.1M
2021-12-22 16.75 16.98 16.75 16.89 0.1M
2021-12-21 16.75 16.91 16.61 16.80 0.2M
2021-12-20 16.77 16.81 16.52 16.63 0.1M
2021-12-17 16.77 16.97 16.68 16.80 0.5M
2021-12-16 16.83 16.92 16.68 16.79 0.2M
2021-12-15 16.67 16.85 16.61 16.83 0.1M
2021-12-14 16.51 16.78 16.51 16.66 0.1M
2021-12-13 16.81 16.88 16.66 16.82 0.1M
2021-12-10 16.81 17.01 16.76 16.78 0.1M
2021-12-09 16.89 17.03 16.84 16.95 0.1M
2021-12-08 17.00 17.02 16.91 16.95 0.1M
2021-12-07 16.97 17.07 16.88 16.94 0.1M
2021-12-06 16.67 17.02 16.65 16.89 0.1M
2021-12-03 16.83 16.85 16.51 16.58 0.1M
2021-12-02 16.57 16.92 16.53 16.79 0.1M
2021-12-01 16.66 16.87 16.49 16.50 0.1M
2021-11-30 17.31 17.44 16.49 16.57 0.4M
2021-11-29 17.45 17.54 17.28 17.31 0.2M
2021-11-26 17.63 17.64 17.19 17.41 0.2M
2021-11-25 17.50 17.76 17.41 17.70 0.1M
2021-11-24 17.37 17.49 17.34 17.43 0.1M
2021-11-23 17.50 17.55 17.31 17.41 0.3M
2021-11-22 17.71 17.74 17.43 17.50 0.1M
2021-11-19 17.70 17.83 17.60 17.71 0.1M
2021-11-18 17.74 17.89 17.74 17.78 0.0M
2021-11-17 17.91 17.91 17.65 17.74 0.2M
2021-11-16 18.07 18.07 17.87 17.92 0.1M
2021-11-15 18.06 18.06 17.94 17.94 0.1M
2021-11-12 18.21 18.21 18.01 18.01 0.1M
2021-11-11 18.26 18.26 18.05 18.05 0.1M
2021-11-10 18.23 18.42 18.14 18.17 0.1M
2021-11-09 18.14 18.39 18.12 18.37 0.1M
2021-11-08 18.13 18.15 17.92 18.06 0.1M
2021-11-05 18.15 18.29 17.98 18.10 0.2M
2021-11-04 17.95 18.14 17.92 18.09 0.1M
2021-11-03 17.86 17.95 17.76 17.95 0.1M
2021-11-02 17.69 17.79 17.61 17.63 0.1M
2021-11-01 17.63 17.75 17.56 17.68 0.1M
2021-10-29 17.88 17.88 17.65 17.75 0.1M
2021-10-28 17.62 17.85 17.60 17.85 0.1M
2021-10-27 17.62 17.76 17.60 17.67 0.1M
2021-10-26 17.60 17.68 17.46 17.58 0.1M
2021-10-25 17.60 17.69 17.55 17.64 0.1M
2021-10-22 17.71 17.77 17.54 17.64 0.1M
2021-10-21 17.68 17.75 17.63 17.70 0.2M
2021-10-20 17.68 17.70 17.49 17.65 0.1M
2021-10-19 17.44 17.62 17.37 17.57 0.3M
2021-10-18 17.47 17.47 17.34 17.41 0.1M
2021-10-15 17.61 17.61 17.48 17.54 0.1M
2021-10-14 17.52 17.61 17.40 17.56 0.1M
2021-10-13 17.38 17.52 17.35 17.49 0.2M
2021-10-12 17.31 17.43 17.17 17.38 0.1M
2021-10-08 17.36 17.40 17.16 17.21 0.1M
2021-10-07 17.25 17.44 17.22 17.35 0.2M
2021-10-06 17.14 17.25 17.01 17.22 0.1M
2021-10-05 17.19 17.24 16.99 17.17 0.1M
2021-10-04 17.15 17.30 17.04 17.17 0.1M
2021-10-01 17.15 17.22 16.95 17.20 0.1M
2021-09-30 17.23 17.23 17.02 17.03 0.3M
2021-09-29 17.18 17.36 17.15 17.19 0.1M
2021-09-28 17.55 17.55 17.12 17.15 0.2M
2021-09-27 17.81 17.81 17.44 17.60 0.2M
2021-09-24 17.71 17.85 17.65 17.65 0.1M
2021-09-23 17.98 17.99 17.77 17.79 0.1M
2021-09-22 17.65 17.94 17.65 17.91 0.1M
2021-09-21 17.56 17.84 17.56 17.78 0.1M
2021-09-20 17.75 17.79 17.49 17.56 0.2M
2021-09-17 17.99 18.01 17.72 17.95 0.4M
2021-09-16 17.79 17.82 17.69 17.80 0.1M
2021-09-15 17.69 17.77 17.63 17.71 0.1M
2021-09-14 17.58 17.72 17.58 17.70 0.1M
2021-09-13 17.70 17.70 17.57 17.60 0.1M
2021-09-10 17.81 17.81 17.57 17.57 0.1M
2021-09-09 17.85 17.91 17.73 17.73 0.1M
2021-09-08 17.72 17.87 17.72 17.81 0.1M
2021-09-07 17.91 18.05 17.65 17.79 0.1M
2021-09-03 17.99 18.00 17.81 17.95 0.1M
2021-09-02 17.78 17.99 17.72 17.97 0.1M
2021-09-01 17.48 17.76 17.45 17.76 0.1M
2021-08-31 17.40 17.63 17.40 17.47 0.2M
2021-08-30 17.43 17.51 17.40 17.51 0.1M
2021-08-27 17.61 17.73 17.45 17.50 0.3M
2021-08-26 17.57 17.71 17.53 17.68 0.1M
2021-08-25 17.46 17.62 17.46 17.57 0.1M
2021-08-24 17.64 17.64 17.44 17.57 0.1M
2021-08-23 17.91 17.91 17.49 17.58 0.1M
2021-08-20 17.41 17.66 17.37 17.65 0.1M
2021-08-19 17.43 17.50 17.36 17.47 0.1M
2021-08-18 17.55 17.57 17.42 17.48 0.1M
2021-08-17 17.64 17.75 17.41 17.52 0.1M
2021-08-16 17.50 17.62 17.50 17.53 0.1M
2021-08-13 17.49 17.56 17.42 17.54 0.1M
2021-08-12 17.36 17.46 17.31 17.43 0.1M
2021-08-11 17.41 17.45 17.12 17.40 0.2M
2021-08-10 17.34 17.34 16.99 17.01 0.1M
2021-08-09 17.13 17.18 17.04 17.08 0.2M
2021-08-06 17.11 17.13 17.06 17.11 0.1M
2021-08-05 17.00 17.08 16.97 17.05 0.1M
2021-08-04 17.10 17.11 16.91 16.94 0.1M
2021-08-03 17.17 17.17 16.95 17.03 0.1M
2021-07-30 16.96 17.09 16.92 17.08 0.1M
2021-07-29 16.96 17.00 16.85 16.92 0.1M
2021-07-28 17.12 17.15 17.01 17.04 0.1M
2021-07-27 16.99 17.15 16.99 17.06 0.1M
2021-07-26 17.03 17.15 16.92 16.99 0.1M
2021-07-23 16.86 17.00 16.83 16.98 0.1M
2021-07-22 16.74 16.90 16.74 16.86 0.1M
2021-07-21 16.90 17.01 16.78 16.95 0.1M
2021-07-20 16.65 16.98 16.65 16.90 0.2M
2021-07-19 17.05 17.10 16.60 16.64 0.2M
2021-07-16 16.97 17.15 16.97 17.02 0.1M
2021-07-15 16.95 17.02 16.90 16.99 0.1M
2021-07-14 16.95 16.99 16.90 16.93 0.1M
2021-07-13 16.98 16.99 16.85 16.94 0.1M
2021-07-12 16.92 17.20 16.92 17.03 0.1M
2021-07-09 16.84 17.09 16.73 17.05 0.1M
2021-07-08 16.63 16.80 16.55 16.79 0.1M
2021-07-07 16.79 16.87 16.68 16.68 0.1M
2021-07-06 16.65 16.80 16.64 16.80 0.1M
2021-07-05 16.61 16.74 16.55 16.66 0.1M
2021-07-02 16.39 16.62 16.38 16.58 0.1M
2021-06-30 16.34 16.50 16.22 16.38 0.2M
2021-06-29 16.37 16.46 16.30 16.40 0.1M
2021-06-28 16.60 16.60 16.34 16.46 0.2M
2021-06-25 16.56 16.61 16.45 16.54 0.2M
2021-06-24 16.88 16.90 16.50 16.56 0.2M
2021-06-23 16.88 17.00 16.83 16.85 0.2M
2021-06-22 16.96 16.99 16.86 16.95 0.2M
2021-06-21 16.94 17.00 16.82 16.96 0.2M
2021-06-18 16.88 16.93 16.79 16.88 1.1M
2021-06-17 16.85 16.92 16.69 16.90 0.2M
2021-06-16 16.75 16.85 16.74 16.80 0.1M
2021-06-15 16.97 17.04 16.88 16.88 0.2M
2021-06-14 16.88 17.09 16.82 16.85 0.2M
2021-06-11 16.86 16.93 16.79 16.85 0.2M
2021-06-10 16.88 16.89 16.74 16.80 0.3M
2021-06-09 16.84 16.88 16.72 16.82 0.2M
2021-06-08 16.71 16.92 16.67 16.79 0.5M
2021-06-07 16.47 16.74 16.47 16.64 0.2M
2021-06-04 16.42 16.55 16.40 16.53 0.1M
2021-06-03 16.42 16.53 16.42 16.45 0.7M
2021-06-02 16.50 16.59 16.36 16.52 0.2M
2021-06-01 16.46 16.55 16.36 16.43 0.2M
2021-05-31 16.49 16.55 16.43 16.46 0.1M
2021-05-28 16.27 16.58 16.27 16.49 0.2M
2021-05-27 16.45 16.47 16.31 16.31 0.7M
2021-05-26 16.34 16.59 16.34 16.45 0.2M
2021-05-25 16.49 16.49 16.24 16.40 0.1M
2021-05-21 16.57 16.60 16.44 16.45 0.1M
2021-05-20 16.55 16.62 16.43 16.57 0.1M
2021-05-19 16.54 16.57 16.40 16.55 0.1M
2021-05-18 16.52 16.64 16.44 16.62 0.1M
2021-05-17 16.67 16.67 16.41 16.54 0.1M
2021-05-14 16.45 16.57 16.43 16.50 0.2M
2021-05-13 16.31 16.46 16.31 16.36 0.2M
2021-05-12 16.37 16.56 16.31 16.32 0.2M
2021-05-11 16.69 16.69 16.35 16.39 0.2M
2021-05-10 16.75 16.89 16.71 16.71 0.1M
2021-05-07 16.58 16.73 16.58 16.70 0.1M
2021-05-06 16.58 16.68 16.51 16.58 0.1M
2021-05-05 16.70 16.70 16.55 16.59 0.1M
2021-05-04 16.60 16.80 16.59 16.64 0.1M
2021-05-03 16.59 16.79 16.53 16.76 0.2M
2021-04-30 16.47 16.61 16.47 16.55 0.2M
2021-04-29 16.44 16.58 16.44 16.48 0.2M
2021-04-28 16.53 16.65 16.53 16.55 0.1M
2021-04-27 16.44 16.56 16.29 16.54 0.1M
2021-04-26 16.45 16.65 16.38 16.42 0.1M
2021-04-23 16.65 16.65 16.44 16.52 0.1M
2021-04-22 16.59 16.60 16.49 16.57 0.1M
2021-04-21 16.50 16.60 16.43 16.58 0.1M
2021-04-20 16.38 16.58 16.38 16.55 0.1M
2021-04-19 16.55 16.55 16.41 16.48 0.1M
2021-04-16 16.49 16.57 16.43 16.46 0.1M
2021-04-15 16.52 16.52 16.35 16.46 0.1M
2021-04-14 16.46 16.57 16.32 16.32 0.1M
2021-04-13 16.25 16.48 16.21 16.45 0.1M
2021-04-12 16.48 16.48 16.24 16.30 0.1M
2021-04-09 16.37 16.42 16.11 16.35 0.1M
2021-04-08 16.40 16.43 16.22 16.40 0.1M
2021-04-07 16.39 16.44 16.30 16.37 0.1M
2021-04-06 16.16 16.28 16.07 16.28 0.1M
2021-04-05 16.27 16.30 16.10 16.18 0.1M
2021-04-01 16.34 16.34 16.12 16.18 0.2M
2021-03-31 16.30 16.43 16.19 16.35 0.2M
2021-03-30 16.41 16.45 16.31 16.35 0.1M
2021-03-29 16.48 16.48 16.34 16.40 0.2M
2021-03-26 16.42 16.48 16.30 16.47 0.1M
2021-03-25 16.50 16.50 16.30 16.40 0.1M
2021-03-24 16.32 16.47 16.30 16.45 0.1M
2021-03-23 16.38 16.44 16.29 16.30 0.2M
2021-03-22 16.31 16.51 16.23 16.33 0.1M
2021-03-19 16.13 16.35 16.02 16.31 0.2M
2021-03-18 16.33 16.38 15.99 16.13 0.2M
2021-03-17 16.33 16.43 16.31 16.34 0.1M
2021-03-16 16.25 16.43 16.23 16.35 0.1M
2021-03-15 16.29 16.30 16.16 16.30 0.1M
2021-03-12 16.11 16.24 16.00 16.16 0.1M
2021-03-11 16.11 16.32 16.10 16.13 0.2M
2021-03-10 16.02 16.12 15.92 16.03 0.2M
2021-03-09 16.23 16.31 16.00 16.02 0.2M
2021-03-08 15.93 16.22 15.72 16.16 0.2M
2021-03-05 15.72 15.82 15.54 15.78 0.2M
2021-03-04 15.81 16.03 15.49 15.66 0.2M
2021-03-03 15.74 15.84 15.64 15.81 0.1M
2021-03-02 15.63 15.77 15.40 15.73 0.2M
2021-03-01 15.60 15.67 15.46 15.58 0.4M
2021-02-26 15.47 15.55 15.40 15.46 0.3M
2021-02-25 15.21 15.62 15.21 15.48 0.3M
2021-02-24 15.31 15.47 15.28 15.35 0.3M
2021-02-23 15.56 15.56 15.25 15.35 0.1M
2021-02-22 15.55 15.65 15.48 15.54 0.2M
2021-02-19 15.58 15.60 15.44 15.60 0.1M
2021-02-18 15.65 15.65 15.48 15.48 0.1M
2021-02-17 15.61 15.69 15.47 15.60 0.2M
2021-02-16 15.59 15.59 15.35 15.48 0.2M
2021-02-12 15.52 15.52 15.45 15.48 0.1M
2021-02-11 15.61 15.73 15.47 15.50 0.1M
2021-02-10 15.64 15.66 15.52 15.63 0.1M
2021-02-09 15.60 15.70 15.53 15.55 0.1M
2021-02-08 15.59 15.72 15.56 15.65 0.1M
2021-02-05 15.57 15.71 15.56 15.63 0.1M
2021-02-04 15.63 15.74 15.53 15.53 0.1M
2021-02-03 15.81 15.83 15.59 15.69 0.2M
2021-02-02 15.81 16.00 15.77 15.86 0.3M
2021-02-01 15.46 15.77 15.40 15.77 0.2M
2021-01-29 15.57 15.64 15.47 15.55 0.2M
2021-01-28 15.50 15.84 15.47 15.64 0.2M
2021-01-27 15.63 15.69 15.41 15.55 0.2M
2021-01-26 15.64 15.75 15.62 15.70 0.1M
2021-01-25 15.74 15.86 15.60 15.62 0.1M
2021-01-22 15.78 15.80 15.56 15.72 0.2M
2021-01-21 15.80 15.82 15.69 15.77 0.1M
2021-01-20 15.61 15.89 15.61 15.89 0.2M
2021-01-19 15.50 15.83 15.50 15.73 0.2M
2021-01-18 15.44 15.68 15.42 15.53 0.2M
2021-01-15 15.12 15.45 15.11 15.40 0.2M
2021-01-14 15.44 15.45 15.31 15.31 0.2M
2021-01-13 15.40 15.54 15.40 15.44 0.1M
2021-01-12 15.51 15.67 15.40 15.45 0.2M
2021-01-11 15.69 15.73 15.53 15.58 0.2M
2021-01-08 15.83 15.83 15.63 15.75 0.2M
2021-01-07 15.70 15.95 15.65 15.73 0.3M
2021-01-06 15.44 15.66 15.31 15.63 0.2M
2021-01-05 15.24 15.44 15.24 15.43 0.2M
2021-01-04 15.70 15.70 15.22 15.28 0.2M