Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.150	6.150	5.850	5.850	4.649	7,900
2023-03-17	6.240	6.240	5.960	6.150	4.887	2,400
2023-03-16	6.150	6.150	6.150	6.150	4.887	200
2023-03-15	6.540	6.540	5.850	6.090	4.840	25,800
2023-03-14	6.350	6.350	6.250	6.270	4.983	1,600
2023-03-13	6.200	6.300	6.200	6.300	4.983	1,800
2023-03-10	6.430	6.430	6.300	6.300	4.983	3,800
2023-03-09	6.350	6.350	6.350	6.350	5.023	7,700
2023-03-08	6.390	6.390	6.390	6.390	5.055	200
2023-03-07	6.340	6.440	6.320	6.440	5.094	9,300
2023-03-06	6.360	6.360	6.340	6.340	5.015	1,500
2023-03-03	6.400	6.400	6.400	6.400	5.063	700
2023-03-02	6.570	6.570	6.400	6.400	5.063	800
2023-03-01	6.400	6.400	6.300	6.300	4.983	2,100
2023-02-28	6.690	6.690	6.320	6.320	4.999	1,000
2023-02-27	6.270	6.400	6.270	6.300	4.983	8,500
2023-02-24	6.370	6.370	6.280	6.300	4.983	9,800
2023-02-23	6.400	6.410	6.400	6.400	5.063	2,100
2023-02-22	6.400	6.420	6.370	6.400	5.063	6,900
2023-02-21	6.560	6.650	6.410	6.410	5.070	2,300
2023-02-17	6.550	6.550	6.500	6.500	5.142	200
2023-02-16	6.700	6.700	6.700	6.700	5.300	0
2023-02-15	6.640	6.700	6.640	6.700	5.300	1,600
2023-02-14	6.610	6.610	6.550	6.550	5.181	900
2023-02-13	6.510	6.540	6.510	6.540	5.150	500
2023-02-10	6.700	6.700	6.700	6.700	5.276	0
2023-02-09	6.510	6.700	6.510	6.700	5.276	1,400
2023-02-08	6.690	6.750	6.650	6.650	5.237	1,300
2023-02-07	6.660	6.700	6.560	6.690	5.268	4,200
2023-02-06	6.700	6.750	6.700	6.750	5.316	900
2023-02-03	6.790	6.800	6.690	6.720	5.292	1,900
2023-02-02	6.540	6.800	6.540	6.750	5.316	5,900
2023-02-01	6.750	6.750	6.750	6.750	5.316	0
2023-01-31	6.700	6.750	6.700	6.750	5.316	4,100
2023-01-30	6.800	6.800	6.750	6.750	5.316	2,500
2023-01-27	6.700	6.800	6.700	6.800	5.355	5,600
2023-01-26	6.470	6.700	6.470	6.550	5.158	1,900
2023-01-25	6.860	6.860	6.680	6.690	5.268	2,200
2023-01-24	6.950	6.950	6.850	6.850	5.394	600
2023-01-23	6.850	6.990	6.810	6.990	5.505	7,400
2023-01-20	6.980	6.980	6.950	6.970	5.489	900
2023-01-19	6.990	7.000	6.850	6.850	5.394	1,700
2023-01-18	6.610	6.800	6.610	6.800	5.355	2,600
2023-01-17	6.800	6.990	6.800	6.970	5.489	5,100
2023-01-16	7.000	7.000	6.800	6.800	5.355	8,800
2023-01-13	6.950	6.950	6.900	6.900	5.434	1,200
2023-01-12	7.000	7.000	6.950	6.950	5.473	900
2023-01-11	6.800	6.990	6.800	6.990	5.482	2,500
2023-01-10	6.990	6.990	6.800	6.800	5.333	900
2023-01-09	7.050	7.050	6.750	6.850	5.372	3,100
2023-01-06	6.760	7.000	6.760	7.000	5.490	2,000
2023-01-05	6.720	6.750	6.700	6.750	5.294	1,600
2023-01-04	6.400	6.810	6.400	6.810	5.341	4,100
2023-01-03	6.400	6.400	6.300	6.300	4.941	500
2022-12-30	6.220	6.220	6.200	6.200	4.862	1,000
2022-12-29	6.100	6.160	6.090	6.100	4.784	8,300
2022-12-28	6.200	6.200	6.120	6.200	4.862	9,600
2022-12-23	6.200	6.200	6.150	6.160	4.831	3,300
2022-12-22	6.310	6.310	6.150	6.150	4.823	8,500
2022-12-21	6.290	6.290	6.250	6.290	4.933	1,200

← NewerPage 16 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.