Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.450 | 5.500 | 5.450 | 5.500 | 4.442 | 4,200 |
| 2023-06-13 | 5.590 | 5.590 | 5.430 | 5.450 | 4.378 | 1,500 |
| 2023-06-12 | 5.360 | 5.610 | 5.350 | 5.360 | 4.306 | 10,500 |
| 2023-06-09 | 5.350 | 5.450 | 5.350 | 5.450 | 4.378 | 5,100 |
| 2023-06-08 | 5.340 | 5.400 | 5.300 | 5.340 | 4.290 | 1,400 |
| 2023-06-07 | 5.310 | 5.340 | 5.310 | 5.340 | 4.290 | 4,200 |
| 2023-06-06 | 5.100 | 5.350 | 5.000 | 5.320 | 4.273 | 77,100 |
| 2023-06-05 | 5.090 | 5.100 | 5.080 | 5.100 | 4.097 | 11,800 |
| 2023-06-02 | 5.070 | 5.070 | 5.070 | 5.070 | 4.073 | 400 |
| 2023-06-01 | 5.100 | 5.100 | 5.070 | 5.070 | 4.073 | 22,500 |
| 2023-05-31 | 5.100 | 5.100 | 5.100 | 5.100 | 4.097 | 300 |
| 2023-05-30 | 5.090 | 5.090 | 5.070 | 5.090 | 4.089 | 7,000 |
| 2023-05-29 | 4.900 | 5.100 | 4.900 | 5.100 | 4.097 | 55,400 |
| 2023-05-26 | 5.010 | 5.090 | 4.620 | 4.620 | 3.711 | 16,800 |
| 2023-05-25 | 5.200 | 5.200 | 4.980 | 5.040 | 4.049 | 26,200 |
| 2023-05-24 | 5.380 | 5.380 | 5.180 | 5.200 | 4.177 | 17,200 |
| 2023-05-23 | 5.200 | 5.280 | 5.170 | 5.170 | 4.153 | 21,700 |
| 2023-05-19 | 5.340 | 5.340 | 5.300 | 5.300 | 4.257 | 800 |
| 2023-05-18 | 5.350 | 5.350 | 5.260 | 5.260 | 4.225 | 1,200 |
| 2023-05-17 | 5.310 | 5.340 | 5.300 | 5.310 | 4.265 | 6,800 |
| 2023-05-16 | 5.310 | 5.310 | 5.290 | 5.290 | 4.249 | 1,500 |
| 2023-05-15 | 5.350 | 5.350 | 5.250 | 5.270 | 4.233 | 21,500 |
| 2023-05-12 | 5.500 | 5.520 | 5.350 | 5.350 | 4.298 | 4,900 |
| 2023-05-11 | 5.420 | 5.500 | 5.400 | 5.400 | 4.314 | 1,800 |
| 2023-05-10 | 5.400 | 5.620 | 5.400 | 5.620 | 4.490 | 17,900 |
| 2023-05-09 | 5.680 | 5.680 | 5.320 | 5.320 | 4.251 | 3,400 |
| 2023-05-08 | 5.450 | 5.500 | 5.400 | 5.420 | 4.330 | 4,500 |
| 2023-05-05 | 5.450 | 5.790 | 5.320 | 5.520 | 4.410 | 14,400 |
| 2023-05-04 | 5.420 | 5.460 | 5.400 | 5.400 | 4.314 | 1,400 |
| 2023-05-03 | 5.490 | 5.490 | 5.400 | 5.400 | 4.314 | 3,500 |
| 2023-05-02 | 5.490 | 5.500 | 5.490 | 5.500 | 4.394 | 1,400 |
| 2023-05-01 | 5.690 | 5.690 | 5.500 | 5.510 | 4.402 | 3,100 |
| 2023-04-28 | 5.460 | 5.590 | 5.450 | 5.510 | 4.402 | 1,600 |
| 2023-04-27 | 5.580 | 5.590 | 5.480 | 5.480 | 4.378 | 2,600 |
| 2023-04-26 | 5.790 | 5.790 | 5.790 | 5.790 | 4.626 | 300 |
| 2023-04-25 | 5.510 | 5.510 | 5.500 | 5.500 | 4.394 | 11,600 |
| 2023-04-24 | 5.500 | 5.550 | 5.450 | 5.550 | 4.434 | 9,900 |
| 2023-04-21 | 5.440 | 5.450 | 5.440 | 5.450 | 4.354 | 3,200 |
| 2023-04-20 | 5.290 | 5.350 | 5.290 | 5.350 | 4.274 | 16,000 |
| 2023-04-19 | 5.270 | 5.300 | 5.270 | 5.300 | 4.235 | 5,900 |
| 2023-04-18 | 5.350 | 5.350 | 5.260 | 5.300 | 4.235 | 12,200 |
| 2023-04-17 | 5.450 | 5.450 | 5.350 | 5.350 | 4.274 | 5,300 |
| 2023-04-14 | 5.450 | 5.450 | 5.400 | 5.450 | 4.354 | 12,600 |
| 2023-04-13 | 5.450 | 5.460 | 5.360 | 5.450 | 4.354 | 26,600 |
| 2023-04-12 | 5.500 | 5.500 | 5.360 | 5.400 | 4.291 | 14,300 |
| 2023-04-11 | 5.450 | 5.500 | 5.410 | 5.480 | 4.355 | 23,900 |
| 2023-04-10 | 5.400 | 5.450 | 5.350 | 5.450 | 4.331 | 1,800 |
| 2023-04-06 | 5.450 | 5.450 | 5.400 | 5.400 | 4.291 | 2,900 |
| 2023-04-05 | 5.500 | 5.500 | 5.450 | 5.450 | 4.331 | 1,200 |
| 2023-04-04 | 5.400 | 5.500 | 5.110 | 5.500 | 4.371 | 28,600 |
| 2023-04-03 | 5.350 | 5.500 | 5.200 | 5.400 | 4.291 | 14,000 |
| 2023-03-31 | 5.560 | 5.800 | 5.340 | 5.340 | 4.244 | 58,700 |
| 2023-03-30 | 5.840 | 5.840 | 5.410 | 5.520 | 4.387 | 34,900 |
| 2023-03-29 | 5.750 | 5.750 | 5.360 | 5.600 | 4.450 | 22,000 |
| 2023-03-28 | 6.000 | 6.000 | 5.750 | 5.750 | 4.569 | 3,300 |
| 2023-03-27 | 6.190 | 6.190 | 5.760 | 5.840 | 4.641 | 3,500 |
| 2023-03-24 | 6.050 | 6.050 | 5.800 | 5.850 | 4.649 | 14,800 |
| 2023-03-23 | 5.890 | 5.900 | 5.760 | 5.780 | 4.593 | 8,400 |
| 2023-03-22 | 5.920 | 5.920 | 5.880 | 5.880 | 4.673 | 400 |
| 2023-03-21 | 6.250 | 6.250 | 5.900 | 5.980 | 4.752 | 8,800 |
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.