Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.950 | 4.950 | 4.800 | 4.940 | 4.036 | 2,100 |
| 2023-09-08 | 4.820 | 4.900 | 4.820 | 4.900 | 4.003 | 600 |
| 2023-09-07 | 4.890 | 4.900 | 4.800 | 4.800 | 3.921 | 12,600 |
| 2023-09-06 | 4.990 | 4.990 | 4.750 | 4.880 | 3.987 | 24,400 |
| 2023-09-05 | 4.850 | 4.950 | 4.830 | 4.900 | 4.003 | 46,700 |
| 2023-09-01 | 4.900 | 4.900 | 4.840 | 4.850 | 3.962 | 3,900 |
| 2023-08-31 | 4.920 | 4.920 | 4.880 | 4.890 | 3.995 | 8,200 |
| 2023-08-30 | 4.990 | 4.990 | 4.790 | 4.850 | 3.962 | 22,100 |
| 2023-08-29 | 5.000 | 5.000 | 4.940 | 4.980 | 4.069 | 19,200 |
| 2023-08-28 | 4.970 | 5.020 | 4.970 | 5.000 | 4.085 | 5,600 |
| 2023-08-25 | 5.010 | 5.010 | 4.980 | 4.980 | 4.069 | 10,000 |
| 2023-08-24 | 5.000 | 5.000 | 4.970 | 4.970 | 4.060 | 5,100 |
| 2023-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.085 | 46,600 |
| 2023-08-22 | 5.030 | 5.080 | 5.000 | 5.000 | 4.085 | 4,900 |
| 2023-08-21 | 4.980 | 5.050 | 4.980 | 4.980 | 4.069 | 5,500 |
| 2023-08-18 | 5.080 | 5.080 | 4.990 | 5.000 | 4.085 | 5,600 |
| 2023-08-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.085 | 30,700 |
| 2023-08-16 | 4.980 | 5.050 | 4.980 | 5.000 | 4.085 | 24,800 |
| 2023-08-15 | 5.040 | 5.040 | 4.970 | 4.980 | 4.069 | 37,200 |
| 2023-08-14 | 5.070 | 5.070 | 5.040 | 5.040 | 4.118 | 23,800 |
| 2023-08-11 | 5.070 | 5.135 | 5.070 | 5.070 | 4.118 | 2,200 |
| 2023-08-10 | 5.100 | 5.100 | 5.100 | 5.100 | 4.143 | 3,500 |
| 2023-08-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.143 | 300 |
| 2023-08-08 | 5.170 | 5.170 | 5.100 | 5.100 | 4.143 | 3,000 |
| 2023-08-04 | 5.260 | 5.290 | 5.170 | 5.240 | 4.256 | 10,900 |
| 2023-08-03 | 5.370 | 5.370 | 5.250 | 5.250 | 4.265 | 300 |
| 2023-08-02 | 5.250 | 5.250 | 5.150 | 5.150 | 4.183 | 5,400 |
| 2023-08-01 | 5.060 | 5.300 | 5.060 | 5.200 | 4.224 | 5,700 |
| 2023-07-31 | 5.240 | 5.240 | 5.200 | 5.200 | 4.224 | 1,600 |
| 2023-07-28 | 5.160 | 5.160 | 5.060 | 5.070 | 4.118 | 14,000 |
| 2023-07-27 | 5.180 | 5.180 | 5.150 | 5.150 | 4.183 | 600 |
| 2023-07-26 | 5.180 | 5.200 | 5.180 | 5.200 | 4.224 | 2,600 |
| 2023-07-25 | 5.090 | 5.100 | 5.050 | 5.100 | 4.143 | 25,000 |
| 2023-07-24 | 5.080 | 5.080 | 5.040 | 5.060 | 4.110 | 9,900 |
| 2023-07-21 | 5.050 | 5.070 | 5.030 | 5.040 | 4.094 | 4,800 |
| 2023-07-20 | 5.070 | 5.070 | 5.030 | 5.030 | 4.086 | 14,900 |
| 2023-07-19 | 5.030 | 5.080 | 5.030 | 5.050 | 4.102 | 13,300 |
| 2023-07-18 | 4.910 | 5.025 | 4.910 | 5.000 | 4.061 | 24,300 |
| 2023-07-17 | 4.990 | 4.990 | 4.980 | 4.980 | 4.045 | 1,100 |
| 2023-07-14 | 4.980 | 5.020 | 4.980 | 5.010 | 4.070 | 23,800 |
| 2023-07-13 | 4.970 | 5.025 | 4.970 | 5.025 | 4.082 | 12,100 |
| 2023-07-12 | 4.990 | 5.000 | 4.990 | 4.990 | 4.030 | 7,300 |
| 2023-07-11 | 4.960 | 4.960 | 4.950 | 4.950 | 3.998 | 15,900 |
| 2023-07-10 | 4.960 | 4.960 | 4.850 | 4.950 | 3.998 | 11,000 |
| 2023-07-07 | 4.920 | 5.090 | 4.900 | 4.900 | 3.957 | 15,400 |
| 2023-07-06 | 4.930 | 4.930 | 4.900 | 4.920 | 3.973 | 1,600 |
| 2023-07-05 | 5.090 | 5.090 | 4.850 | 4.940 | 3.989 | 14,300 |
| 2023-07-04 | 4.990 | 5.030 | 4.910 | 4.950 | 3.998 | 25,200 |
| 2023-06-30 | 4.990 | 5.020 | 4.960 | 5.000 | 4.038 | 8,000 |
| 2023-06-29 | 4.960 | 5.025 | 4.910 | 4.950 | 3.998 | 8,600 |
| 2023-06-28 | 5.150 | 5.150 | 5.000 | 5.000 | 4.038 | 12,900 |
| 2023-06-27 | 5.000 | 5.040 | 4.930 | 5.040 | 4.070 | 7,700 |
| 2023-06-26 | 5.010 | 5.010 | 5.010 | 5.010 | 4.046 | 1,700 |
| 2023-06-23 | 5.060 | 5.060 | 5.000 | 5.000 | 4.038 | 5,500 |
| 2023-06-22 | 5.170 | 5.170 | 5.070 | 5.070 | 4.094 | 4,200 |
| 2023-06-21 | 5.300 | 5.300 | 5.150 | 5.200 | 4.199 | 7,800 |
| 2023-06-20 | 5.290 | 5.300 | 5.260 | 5.300 | 4.280 | 500 |
| 2023-06-19 | 5.270 | 5.310 | 5.270 | 5.300 | 4.280 | 5,600 |
| 2023-06-16 | 5.490 | 5.490 | 5.350 | 5.350 | 4.321 | 6,600 |
| 2023-06-15 | 5.550 | 5.550 | 5.350 | 5.350 | 4.321 | 2,000 |
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.