Canadian Net Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.770	4.780	4.760	4.770	3.968	5,300
2023-12-04	4.840	4.840	4.760	4.780	3.976	8,000
2023-12-01	4.770	4.770	4.770	4.770	3.968	400
2023-11-30	4.800	4.810	4.740	4.750	3.952	35,800
2023-11-29	4.800	4.800	4.750	4.750	3.952	6,900
2023-11-28	4.900	4.900	4.800	4.800	3.993	1,300
2023-11-27	4.810	4.840	4.800	4.840	4.026	21,700
2023-11-24	4.840	4.850	4.840	4.840	4.026	17,000
2023-11-23	4.890	4.890	4.810	4.830	4.018	10,100
2023-11-22	4.810	4.840	4.800	4.840	4.026	6,300
2023-11-21	4.800	4.800	4.790	4.790	3.985	5,800
2023-11-20	4.920	4.920	4.800	4.810	4.001	3,700
2023-11-17	4.890	4.900	4.850	4.850	4.035	1,800
2023-11-16	4.870	4.870	4.870	4.870	4.051	0
2023-11-15	4.880	4.880	4.850	4.870	4.051	9,300
2023-11-14	4.760	4.950	4.760	4.890	4.068	60,000
2023-11-13	4.760	4.840	4.760	4.840	4.002	700
2023-11-10	4.850	4.850	4.800	4.800	3.969	9,700
2023-11-09	4.820	4.850	4.800	4.800	3.969	5,000
2023-11-08	4.870	4.870	4.820	4.820	3.986	16,600
2023-11-07	4.840	4.890	4.840	4.890	4.044	4,800
2023-11-06	4.960	4.960	4.900	4.900	4.052	10,400
2023-11-03	4.930	5.010	4.930	4.950	4.093	35,800
2023-11-02	4.760	4.950	4.750	4.950	4.093	26,400
2023-11-01	4.760	4.760	4.750	4.750	3.928	400
2023-10-31	4.840	4.840	4.750	4.750	3.928	600
2023-10-30	4.860	4.860	4.740	4.750	3.928	4,900
2023-10-27	4.700	4.870	4.620	4.680	3.870	3,200
2023-10-26	4.880	4.880	4.610	4.700	3.887	15,800
2023-10-25	4.700	4.700	4.700	4.700	3.887	600
2023-10-24	4.750	4.790	4.750	4.750	3.928	7,200
2023-10-23	4.700	4.750	4.700	4.750	3.928	4,300
2023-10-20	4.700	4.750	4.700	4.750	3.928	4,000
2023-10-19	4.710	4.710	4.700	4.700	3.887	1,100
2023-10-18	4.700	4.700	4.700	4.700	3.887	3,600
2023-10-17	4.780	4.780	4.780	4.780	3.953	200
2023-10-16	4.780	4.780	4.780	4.780	3.953	200
2023-10-13	4.710	4.800	4.620	4.620	3.820	5,800
2023-10-12	4.770	4.790	4.770	4.770	3.920	3,100
2023-10-11	4.580	4.700	4.580	4.700	3.863	2,000
2023-10-10	4.610	4.700	4.600	4.700	3.863	16,900
2023-10-06	4.670	4.670	4.620	4.620	3.797	2,200
2023-10-05	4.670	4.670	4.670	4.670	3.838	200
2023-10-04	4.650	4.670	4.650	4.670	3.838	2,400
2023-10-03	4.660	4.670	4.630	4.670	3.838	6,400
2023-10-02	4.670	4.680	4.660	4.660	3.830	2,100
2023-09-29	4.710	4.780	4.680	4.740	3.896	11,900
2023-09-28	4.680	4.710	4.680	4.680	3.846	2,100
2023-09-27	4.750	4.750	4.650	4.650	3.822	7,000
2023-09-26	4.800	4.800	4.660	4.660	3.830	7,000
2023-09-25	4.810	4.810	4.680	4.740	3.896	24,800
2023-09-22	4.830	4.830	4.810	4.810	3.953	10,800
2023-09-21	4.830	4.830	4.830	4.830	3.970	400
2023-09-20	4.930	4.930	4.900	4.900	4.027	800
2023-09-19	4.870	4.870	4.870	4.870	4.003	1,100
2023-09-18	4.940	4.940	4.820	4.850	3.986	3,900
2023-09-15	4.820	4.900	4.820	4.850	3.986	4,300
2023-09-14	4.830	4.870	4.820	4.820	3.961	1,800
2023-09-13	4.850	4.860	4.810	4.850	3.962	2,700
2023-09-12	4.880	4.880	4.850	4.850	3.962	5,300

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.