Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.920 | 4.920 | 4.830 | 4.830 | 4.090 | 13,500 |
| 2024-03-01 | 4.890 | 4.900 | 4.840 | 4.860 | 4.115 | 17,200 |
| 2024-02-29 | 4.920 | 4.940 | 4.860 | 4.870 | 4.123 | 17,700 |
| 2024-02-28 | 4.930 | 4.940 | 4.900 | 4.900 | 4.149 | 4,400 |
| 2024-02-27 | 4.930 | 4.930 | 4.850 | 4.900 | 4.149 | 8,500 |
| 2024-02-26 | 4.870 | 4.870 | 4.850 | 4.860 | 4.115 | 5,100 |
| 2024-02-23 | 4.850 | 4.900 | 4.840 | 4.900 | 4.149 | 3,800 |
| 2024-02-22 | 4.930 | 4.930 | 4.810 | 4.850 | 4.106 | 9,600 |
| 2024-02-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.115 | 7,400 |
| 2024-02-20 | 4.860 | 4.870 | 4.840 | 4.840 | 4.098 | 7,000 |
| 2024-02-16 | 4.900 | 4.900 | 4.880 | 4.880 | 4.132 | 3,100 |
| 2024-02-15 | 4.870 | 4.920 | 4.870 | 4.900 | 4.149 | 5,300 |
| 2024-02-14 | 4.940 | 4.940 | 4.850 | 4.850 | 4.106 | 3,200 |
| 2024-02-13 | 4.910 | 4.940 | 4.850 | 4.900 | 4.124 | 25,300 |
| 2024-02-12 | 4.920 | 4.930 | 4.920 | 4.930 | 4.149 | 2,000 |
| 2024-02-09 | 4.970 | 4.970 | 4.910 | 4.910 | 4.133 | 11,700 |
| 2024-02-08 | 4.980 | 4.980 | 4.930 | 4.930 | 4.149 | 15,200 |
| 2024-02-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.166 | 3,500 |
| 2024-02-06 | 4.980 | 5.020 | 4.955 | 5.020 | 4.225 | 61,500 |
| 2024-02-05 | 4.950 | 4.950 | 4.920 | 4.920 | 4.141 | 7,500 |
| 2024-02-02 | 4.980 | 4.980 | 4.950 | 4.950 | 4.166 | 7,000 |
| 2024-02-01 | 5.000 | 5.000 | 4.920 | 4.960 | 4.175 | 6,100 |
| 2024-01-31 | 4.980 | 4.980 | 4.920 | 4.950 | 4.166 | 11,200 |
| 2024-01-30 | 4.930 | 4.930 | 4.930 | 4.930 | 4.149 | 1,100 |
| 2024-01-29 | 5.000 | 5.000 | 4.920 | 4.930 | 4.149 | 12,900 |
| 2024-01-26 | 5.010 | 5.015 | 4.950 | 4.970 | 4.183 | 10,500 |
| 2024-01-25 | 4.950 | 4.980 | 4.900 | 4.970 | 4.183 | 7,200 |
| 2024-01-24 | 5.020 | 5.020 | 4.890 | 4.900 | 4.124 | 13,400 |
| 2024-01-23 | 4.990 | 4.990 | 4.960 | 4.960 | 4.175 | 14,800 |
| 2024-01-22 | 5.050 | 5.050 | 4.980 | 5.050 | 4.250 | 16,500 |
| 2024-01-19 | 5.050 | 5.120 | 5.050 | 5.120 | 4.309 | 300 |
| 2024-01-18 | 5.100 | 5.100 | 5.040 | 5.060 | 4.259 | 10,200 |
| 2024-01-17 | 5.140 | 5.170 | 5.100 | 5.130 | 4.318 | 13,300 |
| 2024-01-16 | 5.190 | 5.190 | 4.970 | 5.120 | 4.309 | 56,400 |
| 2024-01-15 | 5.250 | 5.250 | 5.120 | 5.140 | 4.326 | 38,400 |
| 2024-01-12 | 5.220 | 5.250 | 5.150 | 5.230 | 4.402 | 28,700 |
| 2024-01-11 | 4.960 | 5.190 | 4.960 | 5.180 | 4.335 | 33,700 |
| 2024-01-10 | 4.950 | 4.950 | 4.890 | 4.900 | 4.101 | 4,200 |
| 2024-01-09 | 4.980 | 4.980 | 4.930 | 4.950 | 4.143 | 10,900 |
| 2024-01-08 | 4.900 | 4.990 | 4.900 | 4.990 | 4.176 | 7,700 |
| 2024-01-05 | 4.930 | 4.950 | 4.890 | 4.890 | 4.093 | 6,200 |
| 2024-01-04 | 4.950 | 4.950 | 4.920 | 4.920 | 4.118 | 5,400 |
| 2024-01-03 | 4.910 | 4.940 | 4.840 | 4.940 | 4.135 | 9,300 |
| 2024-01-02 | 4.950 | 4.970 | 4.940 | 4.940 | 4.135 | 3,100 |
| 2023-12-29 | 4.820 | 4.850 | 4.790 | 4.850 | 4.059 | 2,600 |
| 2023-12-28 | 4.970 | 4.970 | 4.800 | 4.800 | 4.017 | 2,800 |
| 2023-12-27 | 4.850 | 4.920 | 4.700 | 4.920 | 4.118 | 9,000 |
| 2023-12-22 | 4.780 | 4.810 | 4.660 | 4.740 | 3.967 | 54,000 |
| 2023-12-21 | 4.840 | 4.840 | 4.750 | 4.780 | 4.001 | 10,800 |
| 2023-12-20 | 4.850 | 4.850 | 4.800 | 4.800 | 4.017 | 10,300 |
| 2023-12-19 | 5.000 | 5.000 | 4.780 | 4.800 | 4.017 | 7,100 |
| 2023-12-18 | 4.840 | 4.850 | 4.790 | 4.790 | 4.009 | 2,900 |
| 2023-12-15 | 4.940 | 4.950 | 4.840 | 4.840 | 4.051 | 12,100 |
| 2023-12-14 | 4.800 | 4.940 | 4.770 | 4.820 | 4.034 | 87,800 |
| 2023-12-13 | 4.670 | 4.800 | 4.650 | 4.790 | 3.985 | 53,900 |
| 2023-12-12 | 4.700 | 4.700 | 4.650 | 4.660 | 3.877 | 2,500 |
| 2023-12-11 | 4.790 | 4.790 | 4.700 | 4.700 | 3.910 | 10,300 |
| 2023-12-08 | 4.800 | 4.810 | 4.790 | 4.790 | 3.985 | 73,300 |
| 2023-12-07 | 4.790 | 4.800 | 4.760 | 4.790 | 3.985 | 13,400 |
| 2023-12-06 | 4.800 | 4.830 | 4.800 | 4.800 | 3.993 | 64,800 |
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.