Toronto - Free Realtime Quote CAD

True North Commercial Real Estate Investment Trust (TNT-UN.TO)

9.22
+0.05
+(0.55%)
As of 12:57:56 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.199.229.109.229.225,241
May 8, 20259.269.309.159.179.1714,600
May 7, 20259.369.499.209.249.2424,000
May 6, 20259.509.589.459.489.485,100
May 5, 20259.569.639.379.539.537,400
May 2, 20259.609.629.499.609.609,300
May 1, 20259.629.679.509.539.533,200
Apr 30, 2025 0.058 Dividend
Apr 30, 20259.459.569.459.559.551,100
Apr 29, 20259.379.529.169.459.397,600
Apr 28, 20259.459.459.159.309.242,400
Apr 25, 20259.589.609.319.449.389,100
Apr 24, 20259.609.799.519.579.514,200
Apr 23, 20259.509.769.509.579.519,400
Apr 22, 20259.289.549.229.419.3519,900
Apr 21, 20259.289.288.999.038.9710,500
Apr 17, 20259.409.409.199.259.193,000
Apr 16, 20259.259.499.189.209.149,800
Apr 15, 20258.929.148.929.079.017,900
Apr 14, 20259.149.148.808.908.8515,100
Apr 11, 20258.698.748.418.668.6121,400
Apr 10, 20258.918.928.608.668.6116,400
Apr 9, 20258.269.257.969.239.1757,000
Apr 8, 20258.878.878.008.098.04118,700
Apr 7, 20258.969.058.338.598.5444,500
Apr 4, 20259.509.508.749.069.0048,100
Apr 3, 20259.779.809.529.559.4930,100
Apr 2, 20259.819.919.789.919.857,400
Apr 1, 20259.8610.089.789.959.8916,100
Mar 31, 2025 0.058 Dividend
Mar 31, 20259.909.969.809.849.789,700
Mar 28, 202510.0510.059.759.949.8216,000
Mar 27, 202510.0610.1610.0010.1210.0016,700
Mar 26, 202510.3310.3310.0810.089.9613,600
Mar 25, 202510.5210.5210.1910.2510.1334,100
Mar 24, 202510.6610.6810.2310.3410.2229,800
Mar 21, 202510.4810.7310.0110.7310.6060,800
Mar 20, 202511.1511.2810.4110.5510.4268,300
Mar 19, 20259.2211.269.2111.1811.05296,600
Mar 18, 20258.428.988.428.708.6017,800
Mar 17, 20258.309.008.309.008.8938,500
Mar 14, 20258.138.488.128.368.2617,600
Mar 13, 20258.138.137.998.047.9412,900
Mar 12, 20258.108.298.088.087.9817,000
Mar 11, 20257.818.097.778.057.9516,300
Mar 10, 20258.078.187.787.827.7337,400
Mar 7, 20258.168.448.038.138.0324,900
Mar 6, 20258.348.348.168.278.177,200
Mar 5, 20258.018.518.018.508.4023,700
Mar 4, 20258.118.287.998.087.9828,400
Mar 3, 20258.228.548.188.238.1323,200
Feb 28, 20258.258.458.198.388.2815,200
Feb 27, 20258.378.428.228.258.1525,200
Feb 26, 20258.398.688.358.388.2816,600
Feb 25, 20258.558.858.448.468.3625,500
Feb 24, 20258.578.908.578.648.5425,200
Feb 21, 20258.928.938.618.728.6234,800
Feb 20, 20258.929.018.908.978.8610,500
Feb 19, 20258.919.078.899.058.9414,500
Feb 18, 20258.889.258.889.028.9117,000
Feb 14, 20258.979.198.848.848.736,100
Feb 13, 20258.748.958.748.838.7212,800
Feb 12, 20258.808.808.658.708.606,200
Feb 11, 20258.768.868.658.758.6510,600
Feb 10, 20258.839.018.768.818.7016,400
Feb 7, 20259.019.028.828.878.7615,500
Feb 6, 20258.969.168.969.048.9316,700
Feb 5, 20258.579.088.579.088.9713,400
Feb 4, 20258.938.958.778.778.678,100
Feb 3, 20258.368.948.068.788.6837,100
Jan 31, 20259.209.259.009.058.9425,700
Jan 30, 20259.149.349.129.259.1421,500
Jan 29, 20259.239.419.029.088.9734,900
Jan 28, 20259.299.369.259.259.1420,300
Jan 27, 20259.319.489.259.289.1722,500
Jan 24, 20259.259.549.259.369.2529,800
Jan 23, 20259.299.489.279.279.1613,900
Jan 22, 20259.379.399.189.279.1627,000
Jan 21, 20259.629.699.399.419.3043,700
Jan 20, 20259.629.739.629.709.5810,700
Jan 17, 20259.939.939.579.639.5219,500
Jan 16, 20259.849.919.709.749.6214,700
Jan 15, 20259.699.969.699.789.668,700
Jan 14, 20259.769.789.559.689.5632,700
Jan 13, 20259.719.869.659.749.6213,200
Jan 10, 202510.0810.089.749.829.7034,100
Jan 9, 20259.9810.199.9810.1310.0113,300
Jan 8, 202510.2310.239.9110.089.9634,500
Jan 7, 202510.6310.6410.1310.2310.1133,000
Jan 6, 202510.5110.6310.3810.4510.3322,100
Jan 3, 202510.4610.5510.3610.4810.3519,100
Jan 2, 202510.5510.8310.3210.3810.2622,300
Dec 31, 20249.9410.579.9410.5410.4128,800
Dec 30, 202410.0510.099.569.919.7955,400
Dec 27, 202410.0210.3310.0010.1310.0146,400
Dec 24, 202410.1410.3210.0710.2110.0920,800
Dec 23, 202410.1110.2910.0510.099.9723,000
Dec 20, 20249.5110.459.5110.2410.1248,800
Dec 19, 202410.5910.5910.0210.029.9027,500
Dec 18, 202410.7611.2210.5010.5310.4046,000
Dec 17, 202410.5110.9710.4710.9210.7933,400
Dec 16, 202410.8511.0410.5310.5510.4240,900
Dec 13, 202411.0211.0410.8710.9310.8021,500
Dec 12, 202410.9811.2510.9411.0810.9535,300
Dec 11, 202410.7511.1510.7511.0610.9333,600
Dec 10, 202410.8010.9710.5610.7410.6153,200
Dec 9, 202411.0811.1310.7210.7910.6640,000
Dec 6, 202411.2411.2811.0811.0810.9530,800
Dec 5, 202411.1311.3911.1211.2711.1441,700
Dec 4, 202411.2011.2211.1111.1110.9832,300
Dec 3, 202411.2411.5111.1811.2311.1024,700
Dec 2, 202411.4211.4611.1011.2211.0995,800
Nov 29, 202411.3611.5711.2711.5211.3817,500
Nov 28, 202411.2611.4511.2611.3611.225,700
Nov 27, 202411.1911.6411.1911.4011.2624,200
Nov 26, 202411.2211.3711.1411.2111.0824,600
Nov 25, 202411.0711.6511.0711.4411.3026,000
Nov 22, 202411.4111.4111.0611.1311.0019,100
Nov 21, 202411.0811.5411.0211.3011.1728,000
Nov 20, 202411.2911.2911.0111.1110.9855,400
Nov 19, 202411.2811.4711.2711.3311.1930,600
Nov 18, 202411.4211.8911.4211.4211.2816,700
Nov 15, 202411.1011.5810.9211.5511.4141,600
Nov 14, 202411.6011.6810.9711.1811.0570,200
Nov 13, 202412.2912.2911.2911.6011.4689,300
Nov 12, 202412.3512.5012.1812.3912.2415,300
Nov 11, 202412.3912.6112.2312.2712.1219,100
Nov 8, 202412.4112.8912.3112.4512.3014,400
Nov 7, 202412.4012.8512.4012.8012.6524,000
Nov 6, 202412.4312.5812.1512.4512.3017,200
Nov 5, 202411.8512.5811.8512.5612.4132,700
Nov 4, 202411.8212.1011.7511.8211.6825,500
Nov 1, 202411.8112.1311.8112.0711.939,600
Oct 31, 202412.0112.1411.8311.8511.7121,200
Oct 30, 202411.9312.2011.9312.1311.9910,300
Oct 29, 202412.1812.2011.8811.9811.8412,300
Oct 28, 202412.3012.4312.2412.3112.167,100
Oct 25, 202412.5512.6312.2412.3412.1915,200
Oct 24, 202412.7012.7012.3812.5712.4220,700
Oct 23, 202412.8512.8912.4812.6012.4521,600
Oct 22, 202412.5712.6512.4412.5512.4010,700
Oct 21, 202412.6612.7612.5612.6612.5123,200
Oct 18, 202412.9313.1312.7312.7812.6326,100
Oct 17, 202412.9712.9712.6012.9312.7816,100
Oct 16, 202412.4312.9712.4312.6712.5216,600
Oct 15, 202412.0212.8411.9912.4712.3244,700
Oct 11, 202411.7712.2511.7112.0111.8720,200
Oct 10, 202411.8511.8511.5811.6511.5137,800
Oct 9, 202412.2112.3211.9911.9911.8525,900
Oct 8, 202412.7612.7612.3512.3712.2216,400
Oct 7, 202412.7912.7912.4312.5912.4436,900
Oct 4, 202413.1313.3112.8912.9512.8027,300
Oct 3, 202413.1713.2813.0613.1613.0016,300
Oct 2, 202413.0813.3913.0813.3513.1913,100
Oct 1, 202413.4113.6313.1213.1512.9921,100
Sep 30, 202412.9913.6812.9913.3413.1850,000
Sep 27, 202412.9413.3112.9413.1112.9522,000
Sep 26, 202412.8513.2512.8513.0412.8832,800
Sep 25, 202413.0213.0212.6012.9512.8027,900
Sep 24, 202413.3013.3012.9513.0912.9315,200
Sep 23, 202412.3413.3412.3413.2813.1254,600
Sep 20, 202413.0713.2712.2812.4412.29111,800
Sep 19, 202413.8413.8813.1813.1813.0251,700
Sep 18, 202413.3613.7513.2813.7513.5916,000
Sep 17, 202413.3214.0513.3213.4013.2481,600
Sep 16, 202413.0113.5213.0113.4613.3030,600
Sep 13, 202412.5913.1812.5913.0812.9264,500
Sep 12, 202412.2912.7612.0912.6412.4946,300
Sep 11, 202411.5812.2911.5512.2312.0824,600
Sep 10, 202411.6311.6811.3711.6711.5321,200
Sep 9, 202411.4711.7011.3511.5211.3823,800
Sep 6, 202411.2311.3711.0311.2311.1016,600
Sep 5, 202412.0012.0411.1511.1711.0456,700
Sep 4, 202410.3512.0910.3511.9811.8499,300
Sep 3, 202410.7910.7910.4310.4310.3137,300
Aug 30, 202410.4510.7310.3510.7310.6028,900
Aug 29, 202410.1310.5210.1310.3910.2733,200
Aug 28, 202410.2810.2810.0310.1310.0117,700
Aug 27, 20249.6810.439.6810.1510.03100,300
Aug 26, 20249.499.949.299.889.76109,500
Aug 23, 20249.239.669.239.509.3962,600
Aug 22, 20249.129.239.129.219.1020,900
Aug 21, 20248.989.258.989.249.1320,300
Aug 20, 20249.049.098.959.018.9011,700
Aug 19, 20249.029.268.969.038.9248,700
Aug 16, 20248.849.108.849.028.9130,000
Aug 15, 20248.699.058.699.038.9251,200
Aug 14, 20248.698.748.568.688.5827,200
Aug 13, 20248.538.798.538.748.6416,300
Aug 12, 20248.858.878.578.668.5616,100
Aug 9, 20248.868.868.688.788.689,700
Aug 8, 20248.498.898.498.868.7511,500
Aug 7, 20249.069.068.388.388.2838,100
Aug 6, 20248.529.028.208.798.6927,100
Aug 2, 20248.969.108.618.898.7862,100
Aug 1, 20249.299.459.019.209.0922,600
Jul 31, 20249.309.579.309.509.3933,500
Jul 30, 20249.229.399.229.399.2815,900
Jul 29, 20249.409.409.189.289.1714,000
Jul 26, 20249.139.459.139.449.3332,900
Jul 25, 20248.999.308.939.169.0520,900
Jul 24, 20249.159.478.928.988.8758,700
Jul 23, 20249.029.178.999.149.0321,500
Jul 22, 20248.609.118.609.098.9853,100
Jul 19, 20248.668.758.598.738.6313,400
Jul 18, 20248.828.908.568.668.5611,900
Jul 17, 20248.859.158.818.818.7035,100
Jul 16, 20248.919.048.739.048.9322,700
Jul 15, 20248.708.958.708.938.8214,200
Jul 12, 20248.798.998.798.938.8223,900
Jul 11, 20248.478.948.478.788.6872,800
Jul 10, 20248.538.588.418.418.3115,900
Jul 9, 20248.648.768.458.458.3528,600
Jul 8, 20248.778.778.668.778.6711,000
Jul 5, 20248.768.858.578.588.4819,900
Jul 4, 20248.808.948.808.898.7813,200
Jul 3, 20248.628.858.628.828.7118,600
Jul 2, 20248.548.828.498.828.7146,500
Jun 28, 20248.418.558.408.558.4519,800
Jun 27, 20248.408.538.388.398.297,300
Jun 26, 20248.478.628.478.478.3714,900
Jun 25, 20248.518.738.518.668.5615,500
Jun 24, 20248.268.568.218.528.4226,000
Jun 21, 20248.318.338.268.298.1913,200
Jun 20, 20248.408.458.298.318.2123,700
Jun 19, 20248.428.508.408.438.338,000
Jun 18, 20248.628.698.508.588.4815,500
Jun 17, 20248.428.608.398.568.4620,100
Jun 14, 20248.448.588.328.588.4820,200
Jun 13, 20248.598.598.398.578.4739,600
Jun 12, 20248.528.818.528.588.4833,300
Jun 11, 20248.688.838.428.488.3861,500
Jun 10, 20248.668.988.668.868.7522,400
Jun 7, 20248.948.948.708.758.6515,100
Jun 6, 20249.099.188.918.918.8021,900
Jun 5, 20248.559.288.559.199.0864,300
Jun 4, 20248.598.638.558.618.5110,900
Jun 3, 20248.538.618.458.518.4113,600
May 31, 20248.428.678.428.598.4918,400
May 30, 20248.488.538.458.478.3711,200
May 29, 20248.428.528.368.408.3022,700
May 28, 20248.708.738.458.458.3539,200
May 27, 20248.698.858.698.708.6019,000
May 24, 20248.718.938.718.768.6625,900
May 23, 20248.838.888.618.678.5729,900
May 22, 20248.878.998.828.838.7219,800
May 21, 20249.019.098.898.918.8026,400
May 17, 20249.039.098.949.058.9430,500
May 16, 20249.079.209.039.078.9624,000
May 15, 20249.209.319.039.038.9236,800
May 14, 20249.509.509.209.289.1736,300
May 13, 20249.549.659.459.479.3625,900
May 10, 20249.729.889.549.559.4416,300
May 9, 20249.609.829.609.719.5919,000

Related Tickers

INO-UN.TO Inovalis Real Estate Investment Trust
0.9200
0.00%
 
BTB-UN.TO BTB Real Estate Investment Trust
3.4500
+0.58%
 
AP-UN.TO Allied Properties Real Estate Investment Trust
14.82
+0.47%
 
RPR-UN.TO RAVELIN PROPERTIES REIT
0.4850
+2.11%
 
D-UN.TO Dream Office Real Estate Investment Trust
15.26
+0.66%
 
CIO City Office REIT, Inc.
4.9015
+2.11%
 
APYRF Allied Properties Real Estate Investment Trust
10.64
+0.66%
 
HPP Hudson Pacific Properties, Inc.
2.2700
0.00%
 
OPI Office Properties Income Trust
0.2584
-4.33%
 
FSP Franklin Street Properties Corp.
1.5150
+0.33%