Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.660 | 5.660 | 5.640 | 5.640 | 4.943 | 2,400 |
| 2024-08-22 | 5.660 | 5.660 | 5.640 | 5.640 | 4.943 | 4,500 |
| 2024-08-21 | 5.690 | 5.690 | 5.600 | 5.610 | 4.917 | 5,600 |
| 2024-08-20 | 5.690 | 5.690 | 5.590 | 5.680 | 4.978 | 8,100 |
| 2024-08-19 | 5.700 | 5.710 | 5.700 | 5.700 | 4.996 | 700 |
| 2024-08-16 | 5.650 | 5.720 | 5.650 | 5.710 | 5.004 | 7,300 |
| 2024-08-15 | 5.840 | 5.850 | 5.690 | 5.690 | 4.987 | 19,200 |
| 2024-08-14 | 5.850 | 5.850 | 5.690 | 5.790 | 5.049 | 55,600 |
| 2024-08-13 | 5.540 | 5.920 | 5.520 | 5.850 | 5.102 | 29,600 |
| 2024-08-12 | 5.330 | 5.530 | 5.330 | 5.530 | 4.822 | 24,900 |
| 2024-08-09 | 5.430 | 5.440 | 5.430 | 5.440 | 4.744 | 700 |
| 2024-08-08 | 5.430 | 5.430 | 5.350 | 5.350 | 4.665 | 5,000 |
| 2024-08-07 | 5.450 | 5.450 | 5.400 | 5.410 | 4.718 | 6,000 |
| 2024-08-06 | 5.340 | 5.450 | 5.340 | 5.410 | 4.718 | 7,600 |
| 2024-08-02 | 5.410 | 5.450 | 5.380 | 5.380 | 4.692 | 15,100 |
| 2024-08-01 | 5.560 | 5.560 | 5.480 | 5.480 | 4.779 | 6,600 |
| 2024-07-31 | 5.540 | 5.590 | 5.490 | 5.590 | 4.875 | 10,700 |
| 2024-07-30 | 5.560 | 5.560 | 5.540 | 5.540 | 4.831 | 4,800 |
| 2024-07-29 | 5.500 | 5.550 | 5.490 | 5.500 | 4.796 | 16,000 |
| 2024-07-26 | 5.490 | 5.500 | 5.490 | 5.500 | 4.796 | 7,200 |
| 2024-07-25 | 5.450 | 5.520 | 5.430 | 5.520 | 4.814 | 6,400 |
| 2024-07-24 | 5.380 | 5.450 | 5.380 | 5.450 | 4.753 | 7,900 |
| 2024-07-23 | 5.340 | 5.370 | 5.300 | 5.370 | 4.683 | 28,100 |
| 2024-07-22 | 5.260 | 5.370 | 5.260 | 5.310 | 4.631 | 5,100 |
| 2024-07-19 | 5.380 | 5.380 | 5.340 | 5.340 | 4.657 | 6,100 |
| 2024-07-18 | 5.460 | 5.460 | 5.300 | 5.400 | 4.709 | 24,400 |
| 2024-07-17 | 5.140 | 5.470 | 5.140 | 5.460 | 4.761 | 68,100 |
| 2024-07-16 | 5.030 | 5.230 | 5.010 | 5.190 | 4.526 | 71,700 |
| 2024-07-15 | 4.970 | 5.000 | 4.960 | 5.000 | 4.360 | 4,500 |
| 2024-07-12 | 5.060 | 5.070 | 5.000 | 5.010 | 4.344 | 10,100 |
| 2024-07-11 | 4.950 | 4.980 | 4.950 | 4.960 | 4.300 | 3,400 |
| 2024-07-10 | 4.990 | 4.990 | 4.910 | 4.930 | 4.274 | 7,200 |
| 2024-07-09 | 5.000 | 5.020 | 4.980 | 4.980 | 4.318 | 3,000 |
| 2024-07-08 | 5.020 | 5.020 | 5.000 | 5.020 | 4.352 | 4,700 |
| 2024-07-05 | 5.100 | 5.100 | 4.960 | 5.030 | 4.361 | 4,000 |
| 2024-07-04 | 5.050 | 5.100 | 5.030 | 5.080 | 4.404 | 22,400 |
| 2024-07-03 | 4.930 | 5.090 | 4.900 | 5.040 | 4.370 | 23,800 |
| 2024-07-02 | 4.890 | 4.950 | 4.860 | 4.930 | 4.274 | 9,800 |
| 2024-06-28 | 4.820 | 4.890 | 4.810 | 4.890 | 4.240 | 7,900 |
| 2024-06-27 | 4.970 | 4.970 | 4.840 | 4.870 | 4.222 | 8,800 |
| 2024-06-26 | 4.840 | 4.910 | 4.840 | 4.860 | 4.214 | 3,000 |
| 2024-06-25 | 4.820 | 4.870 | 4.820 | 4.870 | 4.222 | 3,500 |
| 2024-06-24 | 4.860 | 4.860 | 4.840 | 4.840 | 4.196 | 2,800 |
| 2024-06-21 | 4.850 | 4.850 | 4.820 | 4.830 | 4.188 | 9,700 |
| 2024-06-20 | 4.920 | 4.920 | 4.820 | 4.840 | 4.196 | 5,900 |
| 2024-06-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.283 | 300 |
| 2024-06-18 | 4.850 | 4.900 | 4.830 | 4.830 | 4.188 | 25,500 |
| 2024-06-17 | 4.880 | 4.880 | 4.850 | 4.850 | 4.205 | 5,900 |
| 2024-06-14 | 4.900 | 4.910 | 4.870 | 4.900 | 4.248 | 3,900 |
| 2024-06-13 | 4.910 | 4.910 | 4.900 | 4.900 | 4.223 | 3,100 |
| 2024-06-12 | 4.910 | 4.920 | 4.900 | 4.910 | 4.232 | 9,100 |
| 2024-06-11 | 4.990 | 4.990 | 4.900 | 4.900 | 4.223 | 600 |
| 2024-06-10 | 4.980 | 4.980 | 4.900 | 4.900 | 4.223 | 4,900 |
| 2024-06-07 | 4.920 | 4.920 | 4.910 | 4.910 | 4.232 | 12,500 |
| 2024-06-06 | 4.990 | 4.990 | 4.910 | 4.910 | 4.232 | 13,900 |
| 2024-06-05 | 4.980 | 4.980 | 4.900 | 4.930 | 4.249 | 25,000 |
| 2024-06-04 | 4.920 | 4.980 | 4.920 | 4.980 | 4.292 | 11,000 |
| 2024-06-03 | 4.950 | 4.960 | 4.940 | 4.940 | 4.258 | 2,900 |
| 2024-05-31 | 4.910 | 4.950 | 4.900 | 4.900 | 4.223 | 4,400 |
| 2024-05-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.258 | 4,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0300 CAD |
| 2026-09-15 | 0.0300 CAD |
| 2026-08-14 | 0.0300 CAD |
| 2026-07-15 | 0.0300 CAD |
| 2026-06-15 | 0.0290 CAD |
| 2026-05-15 | 0.0290 CAD |
| 2026-04-15 | 0.0290 CAD |
| 2026-03-13 | 0.0290 CAD |
| 2026-02-13 | 0.0290 CAD |
| 2026-01-15 | 0.0290 CAD |
| 2025-12-15 | 0.0290 CAD |
| 2025-11-14 | 0.0290 CAD |
| 2025-10-15 | 0.0290 CAD |
| 2025-09-15 | 0.0290 CAD |
| 2025-08-15 | 0.0290 CAD |
| 2025-07-15 | 0.0290 CAD |
| 2025-06-13 | 0.0290 CAD |
| 2025-05-15 | 0.0290 CAD |
| 2025-04-15 | 0.0290 CAD |
| 2025-03-14 | 0.0290 CAD |
| 2025-02-14 | 0.0290 CAD |
| 2025-01-15 | 0.0290 CAD |
| 2024-12-13 | 0.0290 CAD |
| 2024-11-15 | 0.0290 CAD |
| 2024-10-15 | 0.0290 CAD |
| 2024-09-13 | 0.0290 CAD |
| 2024-08-15 | 0.0290 CAD |
| 2024-07-15 | 0.0290 CAD |
| 2024-06-14 | 0.0290 CAD |
| 2024-05-14 | 0.0290 CAD |
| 2024-04-12 | 0.0290 CAD |
| 2024-03-14 | 0.0290 CAD |
| 2024-02-14 | 0.0290 CAD |
| 2024-01-12 | 0.0290 CAD |
| 2023-12-14 | 0.0290 CAD |
| 2023-11-14 | 0.0290 CAD |
| 2023-10-13 | 0.0290 CAD |
| 2023-09-14 | 0.0290 CAD |
| 2023-08-14 | 0.0290 CAD |
| 2023-07-13 | 0.0290 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.