Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.220	6.320	6.220	6.320	4.956	2,200
2022-12-19	6.250	6.250	6.150	6.220	4.878	14,900
2022-12-16	6.390	6.420	6.390	6.400	5.019	2,500
2022-12-15	6.600	6.600	6.300	6.300	4.941	7,100
2022-12-14	6.700	6.710	6.600	6.600	5.176	2,000
2022-12-13	6.610	6.690	6.610	6.690	5.225	2,300
2022-12-12	6.510	6.510	6.510	6.510	5.084	800
2022-12-09	6.690	6.690	6.630	6.630	5.178	1,000
2022-12-08	6.680	6.690	6.680	6.690	5.225	1,300
2022-12-07	6.640	6.640	6.640	6.640	5.186	100
2022-12-06	6.640	6.640	6.580	6.580	5.139	300
2022-12-05	6.690	6.700	6.650	6.650	5.193	1,200
2022-12-02	6.720	6.720	6.670	6.670	5.209	1,700
2022-12-01	6.550	6.550	6.500	6.500	5.076	2,300
2022-11-30	6.600	6.600	6.500	6.500	5.076	1,100
2022-11-29	6.600	6.600	6.600	6.600	5.154	300
2022-11-28	6.720	6.720	6.500	6.500	5.076	3,100
2022-11-25	6.250	6.330	6.250	6.330	4.943	1,600
2022-11-24	6.730	6.730	6.730	6.730	5.256	1,300
2022-11-23	6.710	6.730	6.660	6.730	5.256	3,800
2022-11-22	6.750	6.750	6.750	6.750	5.271	400
2022-11-21	6.850	6.850	6.725	6.780	5.295	3,200
2022-11-18	6.730	6.800	6.650	6.800	5.311	3,700
2022-11-17	6.740	6.740	6.500	6.550	5.115	6,100
2022-11-16	6.790	6.790	6.580	6.700	5.232	9,700
2022-11-15	6.500	6.740	6.500	6.680	5.217	2,800
2022-11-14	6.250	6.500	6.250	6.500	5.076	19,800
2022-11-11	6.250	6.250	6.170	6.170	4.797	3,000
2022-11-10	6.190	6.200	6.110	6.170	4.797	2,600
2022-11-09	6.110	6.150	6.110	6.110	4.750	1,000
2022-11-08	6.150	6.200	6.150	6.150	4.781	1,500
2022-11-07	6.110	6.210	6.100	6.180	4.804	5,800
2022-11-04	6.190	6.190	6.100	6.110	4.750	2,600
2022-11-03	6.190	6.190	6.150	6.150	4.781	1,500
2022-11-02	6.150	6.150	6.150	6.150	4.781	0
2022-11-01	6.150	6.150	6.100	6.150	4.781	1,500
2022-10-31	6.150	6.270	6.010	6.150	4.781	111,400
2022-10-28	6.240	6.240	6.240	6.240	4.851	200
2022-10-27	6.390	6.390	6.200	6.200	4.820	1,200
2022-10-26	6.230	6.250	6.230	6.250	4.859	1,000
2022-10-25	6.110	6.200	6.110	6.200	4.820	6,400
2022-10-24	6.100	6.440	6.100	6.100	4.742	9,100
2022-10-21	6.100	6.200	6.100	6.200	4.820	3,200
2022-10-20	6.250	6.250	6.180	6.190	4.812	12,800
2022-10-19	6.440	6.440	6.250	6.250	4.859	15,900
2022-10-18	6.260	6.300	6.210	6.250	4.859	16,500
2022-10-17	6.350	6.350	6.350	6.350	4.937	200
2022-10-14	6.210	6.210	6.210	6.210	4.828	400
2022-10-13	6.340	6.340	6.340	6.340	4.929	100
2022-10-12	6.250	6.340	6.210	6.340	4.907	1,500
2022-10-11	6.210	6.220	6.200	6.220	4.814	2,000
2022-10-07	6.380	6.400	6.300	6.400	4.953	3,200
2022-10-06	6.500	6.500	6.400	6.400	4.953	2,300
2022-10-05	6.500	6.500	6.320	6.440	4.984	2,000
2022-10-04	6.500	6.500	6.430	6.470	5.008	1,100
2022-10-03	6.500	6.500	6.440	6.480	5.015	7,700
2022-09-30	6.500	6.540	6.440	6.540	5.062	14,700
2022-09-29	6.500	6.500	6.400	6.400	4.953	2,400
2022-09-28	6.560	6.570	6.310	6.550	5.070	12,400
2022-09-27	6.790	6.800	6.510	6.610	5.116	8,300

← NewerPage 17 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.