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
2024-12-31 14.38 14.44 14.21 14.29 0.1M
2024-12-30 14.48 14.50 14.23 14.28 0.1M
2024-12-27 14.45 14.62 14.38 14.48 0.1M
2024-12-24 14.39 14.47 14.39 14.39 0.1M
2024-12-23 14.51 14.57 14.30 14.46 0.1M
2024-12-20 14.10 14.57 14.00 14.55 1.6M
2024-12-19 14.49 14.49 14.08 14.10 0.2M
2024-12-18 14.74 14.77 14.36 14.37 0.2M
2024-12-17 14.73 14.86 14.66 14.72 0.2M
2024-12-16 14.62 14.93 14.61 14.76 0.2M
2024-12-13 14.66 14.71 14.55 14.69 0.1M
2024-12-12 14.82 14.90 14.65 14.71 0.1M
2024-12-11 14.87 15.04 14.82 14.90 0.1M
2024-12-10 14.87 14.95 14.76 14.90 0.1M
2024-12-09 15.05 15.18 14.82 14.91 0.1M
2024-12-06 15.16 15.23 14.95 15.05 0.1M
2024-12-05 15.36 15.44 15.15 15.24 0.1M
2024-12-04 15.11 15.36 15.11 15.36 0.1M
2024-12-03 15.06 15.20 15.06 15.14 0.1M
2024-12-02 15.35 15.36 15.07 15.08 0.1M
2024-11-29 15.26 15.43 15.22 15.39 0.1M
2024-11-28 15.18 15.35 15.18 15.35 0.0M
2024-11-27 15.06 15.27 15.06 15.23 0.1M
2024-11-26 15.15 15.29 14.78 15.10 0.2M
2024-11-25 15.11 15.33 15.02 15.19 0.1M
2024-11-22 15.01 15.14 14.94 14.96 0.1M
2024-11-21 15.03 15.20 15.02 15.05 0.1M
2024-11-20 15.20 15.20 14.99 15.07 0.1M
2024-11-19 15.07 15.19 14.97 15.18 0.1M
2024-11-18 15.06 15.23 15.06 15.18 0.1M
2024-11-15 15.00 15.21 15.00 15.13 0.1M
2024-11-14 15.25 15.27 15.01 15.05 0.1M
2024-11-13 15.40 15.40 15.06 15.17 0.1M
2024-11-12 15.28 15.35 15.15 15.20 0.1M
2024-11-11 15.15 15.44 15.15 15.29 0.1M
2024-11-08 15.39 15.39 15.21 15.25 0.1M
2024-11-07 15.12 15.47 15.10 15.40 0.2M
2024-11-06 15.04 15.13 14.78 15.12 0.3M
2024-11-05 15.06 15.19 14.97 15.17 0.1M
2024-11-04 14.95 15.18 14.89 15.03 0.1M
2024-11-01 15.19 15.32 14.95 14.96 0.1M
2024-10-31 15.32 15.40 15.17 15.23 0.1M
2024-10-30 15.32 15.52 15.32 15.44 0.1M
2024-10-29 15.48 15.48 15.32 15.44 0.1M
2024-10-28 15.50 15.66 15.46 15.51 0.1M
2024-10-25 15.57 15.57 15.40 15.50 0.1M
2024-10-24 15.53 15.74 15.42 15.50 0.2M
2024-10-23 15.74 15.74 15.52 15.58 0.1M
2024-10-22 15.49 15.67 15.49 15.65 0.1M
2024-10-21 15.79 15.79 15.45 15.56 0.2M
2024-10-18 15.83 15.87 15.69 15.78 0.1M
2024-10-17 15.83 15.84 15.62 15.84 0.1M
2024-10-16 15.68 15.92 15.68 15.83 0.1M
2024-10-15 15.38 15.75 15.38 15.73 0.2M
2024-10-11 15.36 15.51 15.36 15.42 0.1M
2024-10-10 15.39 15.47 15.31 15.35 0.1M
2024-10-09 15.47 15.52 15.40 15.51 0.1M
2024-10-08 15.53 15.53 15.33 15.39 0.1M
2024-10-07 15.62 15.62 15.35 15.52 0.1M
2024-10-04 15.66 15.67 15.48 15.63 0.1M
2024-10-03 15.80 15.85 15.57 15.60 0.2M
2024-10-02 15.98 16.02 15.79 15.81 0.1M
2024-10-01 15.90 16.04 15.82 15.99 0.1M
2024-09-30 15.85 15.93 15.64 15.89 0.1M
2024-09-27 15.96 16.05 15.85 15.90 0.1M
2024-09-26 16.01 16.14 15.97 16.06 0.1M
2024-09-25 16.09 16.16 15.95 15.97 0.1M
2024-09-24 16.01 16.27 15.98 16.18 0.1M
2024-09-23 15.90 16.09 15.86 16.04 0.1M
2024-09-20 16.05 16.12 15.79 15.83 1.7M
2024-09-19 16.27 16.27 15.99 16.02 0.1M
2024-09-18 16.09 16.19 15.97 16.11 0.1M
2024-09-17 16.11 16.25 16.00 16.10 0.1M
2024-09-16 16.27 16.32 16.09 16.10 0.2M
2024-09-13 16.00 16.31 15.97 16.23 0.2M
2024-09-12 15.80 16.08 15.79 15.91 0.3M
2024-09-11 15.67 15.88 15.52 15.83 0.2M
2024-09-10 15.50 15.80 15.45 15.73 0.2M
2024-09-09 15.55 15.68 15.40 15.45 0.3M
2024-09-06 15.58 15.58 15.25 15.45 0.1M
2024-09-05 15.67 15.71 15.45 15.50 0.2M
2024-09-04 15.28 15.75 15.28 15.53 0.4M
2024-09-03 15.44 15.50 15.24 15.35 0.2M
2024-08-30 15.58 15.58 15.36 15.43 0.2M
2024-08-29 15.51 15.70 15.43 15.60 0.2M
2024-08-28 15.48 15.60 15.33 15.49 0.2M
2024-08-27 15.28 15.58 15.20 15.48 0.2M
2024-08-26 15.15 15.35 15.15 15.26 0.2M
2024-08-23 14.58 15.11 14.56 15.07 0.4M
2024-08-22 14.67 14.70 14.48 14.61 0.1M
2024-08-21 14.45 14.68 14.44 14.68 0.1M
2024-08-20 14.50 14.52 14.34 14.40 0.1M
2024-08-19 14.61 14.63 14.47 14.49 0.1M
2024-08-16 14.56 14.57 14.38 14.57 0.1M
2024-08-15 14.48 14.61 14.36 14.61 0.1M
2024-08-14 14.31 14.46 14.22 14.44 0.1M
2024-08-13 14.43 14.45 14.27 14.36 0.5M
2024-08-12 14.40 14.68 14.25 14.39 0.1M
2024-08-09 14.45 14.49 14.28 14.42 0.1M
2024-08-08 14.48 14.51 14.41 14.49 0.2M
2024-08-07 14.66 14.79 14.40 14.41 0.1M
2024-08-06 14.28 14.69 14.15 14.62 0.2M
2024-08-02 14.17 14.73 14.12 14.56 0.2M
2024-08-01 14.47 14.54 14.27 14.30 0.2M
2024-07-31 14.61 14.61 14.37 14.40 0.1M
2024-07-30 14.43 14.59 14.43 14.59 0.1M
2024-07-29 14.47 14.60 14.41 14.43 0.1M
2024-07-26 14.54 14.65 14.54 14.63 0.1M
2024-07-25 14.54 14.78 14.52 14.55 0.1M
2024-07-24 14.60 14.83 14.54 14.57 0.3M
2024-07-23 14.63 14.70 14.49 14.56 0.1M
2024-07-22 14.24 14.64 14.24 14.62 0.3M
2024-07-19 14.17 14.30 14.15 14.23 0.1M
2024-07-18 14.13 14.34 14.13 14.14 0.1M
2024-07-17 14.17 14.26 14.10 14.21 0.2M
2024-07-16 14.03 14.24 14.03 14.22 0.1M
2024-07-15 14.03 14.19 13.99 14.14 0.1M
2024-07-12 13.91 14.07 13.86 14.01 0.2M
2024-07-11 13.63 13.93 13.63 13.89 0.2M
2024-07-10 13.51 13.64 13.43 13.63 0.1M
2024-07-09 13.45 13.54 13.33 13.39 0.1M
2024-07-08 13.27 13.54 13.13 13.50 0.2M
2024-07-05 13.38 13.48 13.21 13.21 0.2M
2024-07-04 13.40 13.46 13.31 13.41 0.1M
2024-07-03 13.33 13.54 13.26 13.36 0.1M
2024-07-02 13.18 13.33 13.13 13.33 0.1M
2024-06-28 12.97 13.31 12.97 13.18 0.1M
2024-06-27 12.89 13.22 12.88 13.21 0.2M
2024-06-26 13.16 13.17 12.97 13.00 0.2M
2024-06-25 13.45 13.45 13.18 13.21 0.1M
2024-06-24 12.98 13.44 12.98 13.42 0.2M
2024-06-21 13.10 13.10 12.80 12.88 0.3M
2024-06-20 13.13 13.26 12.99 13.04 0.3M
2024-06-19 13.24 13.24 13.01 13.06 0.2M
2024-06-18 13.47 13.47 13.12 13.12 0.3M
2024-06-17 13.47 13.52 13.26 13.29 0.1M
2024-06-14 13.54 13.62 13.45 13.49 0.1M
2024-06-13 13.65 13.73 13.51 13.61 0.1M
2024-06-12 13.66 13.73 13.56 13.63 0.1M
2024-06-11 13.57 13.58 13.37 13.42 0.1M
2024-06-10 13.65 13.73 13.60 13.61 0.1M
2024-06-07 13.74 13.86 13.62 13.65 0.1M
2024-06-06 13.74 13.94 13.74 13.84 0.2M
2024-06-05 13.53 13.86 13.50 13.85 0.3M
2024-06-04 13.47 13.55 13.35 13.48 0.1M
2024-06-03 13.58 13.59 13.41 13.53 0.1M
2024-05-31 13.25 13.59 13.20 13.56 0.2M
2024-05-30 13.21 13.30 13.18 13.27 0.1M
2024-05-29 13.28 13.32 13.07 13.13 0.3M
2024-05-28 13.64 13.64 13.26 13.27 0.2M
2024-05-27 13.53 13.68 13.51 13.60 0.1M
2024-05-24 13.52 13.64 13.47 13.57 0.1M
2024-05-23 13.57 13.58 13.35 13.47 0.2M
2024-05-22 13.60 13.64 13.50 13.58 0.1M
2024-05-21 13.67 13.73 13.55 13.63 0.1M
2024-05-17 13.85 13.85 13.63 13.67 0.1M
2024-05-16 13.73 13.80 13.70 13.79 0.1M
2024-05-15 13.86 13.86 13.70 13.77 0.1M
2024-05-14 13.94 13.94 13.73 13.74 0.1M
2024-05-13 13.91 13.99 13.80 13.84 0.1M
2024-05-10 13.90 13.98 13.86 13.91 0.1M
2024-05-09 13.80 13.93 13.80 13.88 0.1M
2024-05-08 13.58 13.90 13.50 13.89 0.3M
2024-05-07 13.86 13.94 13.52 13.52 0.1M
2024-05-06 13.69 13.91 13.64 13.89 0.1M
2024-05-03 13.79 13.80 13.62 13.70 0.2M
2024-05-02 13.53 13.61 13.41 13.60 0.1M
2024-05-01 13.47 13.59 13.39 13.41 0.1M
2024-04-30 13.33 13.58 13.23 13.43 0.2M
2024-04-29 13.55 13.85 13.36 13.40 0.1M
2024-04-26 13.62 13.84 13.53 13.59 0.2M
2024-04-25 13.36 13.61 13.21 13.59 0.2M
2024-04-24 13.53 13.64 13.45 13.46 0.2M
2024-04-23 13.43 13.70 13.43 13.64 0.2M
2024-04-22 13.31 13.56 13.28 13.53 0.2M
2024-04-19 13.14 13.40 13.11 13.25 0.2M
2024-04-18 13.09 13.18 13.01 13.15 0.1M
2024-04-17 13.20 13.32 13.06 13.07 0.2M
2024-04-16 12.96 13.27 12.95 13.17 0.3M
2024-04-15 13.27 13.32 12.93 12.96 0.1M
2024-04-12 13.30 13.51 13.15 13.19 0.2M
2024-04-11 13.40 13.51 13.31 13.36 0.1M
2024-04-10 13.48 13.50 13.33 13.36 0.2M
2024-04-09 13.60 13.78 13.58 13.67 0.2M
2024-04-08 13.50 13.61 13.30 13.60 0.1M
2024-04-05 13.33 13.44 13.31 13.36 0.2M
2024-04-04 13.40 13.58 13.36 13.39 0.2M
2024-04-03 13.45 13.57 13.27 13.30 0.2M
2024-04-02 13.90 13.90 13.37 13.40 0.3M
2024-04-01 14.20 14.22 13.90 13.91 0.2M
2024-03-28 14.30 14.44 14.26 14.27 0.1M
2024-03-27 14.06 14.28 14.06 14.26 0.1M
2024-03-26 14.02 14.16 14.02 14.09 0.1M
2024-03-25 14.05 14.16 14.03 14.05 0.1M
2024-03-22 14.18 14.27 14.05 14.07 0.1M
2024-03-21 14.26 14.35 14.15 14.21 0.1M
2024-03-20 14.16 14.33 14.16 14.32 0.1M
2024-03-19 14.07 14.25 14.07 14.16 0.1M
2024-03-18 13.89 14.10 13.86 14.07 0.1M
2024-03-15 13.95 14.05 13.83 13.90 0.2M
2024-03-14 13.99 13.99 13.83 13.90 0.2M
2024-03-13 14.00 14.05 13.93 13.98 0.1M
2024-03-12 14.00 14.05 13.94 13.96 0.1M
2024-03-11 14.16 14.23 14.02 14.03 0.1M
2024-03-08 14.11 14.23 14.04 14.20 0.1M
2024-03-07 13.74 14.09 13.74 14.05 0.1M
2024-03-06 13.80 13.87 13.66 13.74 0.1M
2024-03-05 13.84 13.98 13.65 13.68 0.2M
2024-03-04 13.86 13.97 13.86 13.93 0.0M
2024-03-01 13.81 14.05 13.80 13.99 0.1M
2024-02-29 13.94 14.03 13.78 13.85 0.1M
2024-02-28 14.00 14.47 13.81 13.94 0.1M
2024-02-27 14.27 14.27 14.07 14.14 0.1M
2024-02-26 14.29 14.37 14.13 14.14 0.1M
2024-02-23 14.36 14.41 14.20 14.37 0.1M
2024-02-22 14.43 14.44 14.15 14.40 0.2M
2024-02-21 14.20 14.42 14.20 14.41 0.1M
2024-02-20 14.41 14.42 14.21 14.25 0.1M
2024-02-16 14.23 14.48 14.23 14.44 0.1M
2024-02-15 14.23 14.39 14.19 14.38 0.2M
2024-02-14 14.19 14.36 14.12 14.23 0.2M
2024-02-13 14.26 14.27 13.90 14.02 0.2M
2024-02-12 14.35 14.48 14.35 14.38 0.1M
2024-02-09 14.28 14.37 14.26 14.33 0.0M
2024-02-08 14.47 14.47 14.21 14.29 0.1M
2024-02-07 14.37 14.45 14.27 14.37 0.1M
2024-02-06 14.21 14.41 14.19 14.38 0.1M
2024-02-05 14.46 14.46 14.14 14.20 0.2M
2024-02-02 14.70 14.70 14.51 14.59 0.1M
2024-02-01 14.49 14.85 14.47 14.79 0.1M
2024-01-31 14.65 14.71 14.48 14.51 0.4M
2024-01-30 14.80 14.81 14.59 14.65 0.1M
2024-01-29 14.91 14.91 14.73 14.87 0.1M
2024-01-26 14.80 14.93 14.69 14.87 0.1M
2024-01-25 14.85 14.86 14.69 14.71 0.1M
2024-01-24 14.86 14.92 14.79 14.79 0.1M
2024-01-23 14.80 14.84 14.65 14.82 0.1M
2024-01-22 14.72 14.85 14.58 14.75 0.1M
2024-01-19 14.57 14.73 14.40 14.70 0.1M
2024-01-18 14.68 14.80 14.53 14.62 0.1M
2024-01-17 14.79 14.92 14.59 14.63 0.1M
2024-01-16 14.93 14.97 14.80 14.93 0.1M
2024-01-15 14.85 14.96 14.76 14.93 0.1M
2024-01-12 14.82 14.88 14.70 14.77 0.1M
2024-01-11 14.74 14.79 14.47 14.75 0.1M
2024-01-10 14.72 14.81 14.59 14.69 0.1M
2024-01-09 14.85 14.85 14.56 14.59 0.2M
2024-01-08 14.72 14.78 14.59 14.78 0.1M
2024-01-05 14.63 14.76 14.56 14.70 0.1M
2024-01-04 14.45 14.69 14.45 14.67 0.1M
2024-01-03 14.50 14.63 14.41 14.54 0.1M
2024-01-02 14.61 14.68 14.53 14.57 0.1M