Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.790	6.800	6.660	6.660	5.155	4,800
2022-09-23	6.660	6.760	6.630	6.630	5.132	3,900
2022-09-22	6.710	6.800	6.710	6.800	5.263	3,300
2022-09-21	6.750	6.800	6.710	6.710	5.193	3,800
2022-09-20	6.750	6.750	6.750	6.750	5.224	300
2022-09-19	6.800	6.800	6.710	6.730	5.209	2,900
2022-09-16	6.720	6.800	6.720	6.800	5.263	1,200
2022-09-15	6.780	6.800	6.750	6.780	5.248	17,400
2022-09-14	6.750	6.850	6.750	6.750	5.224	29,000
2022-09-13	6.800	6.900	6.800	6.890	5.311	8,100
2022-09-12	6.900	6.900	6.800	6.800	5.242	2,300
2022-09-09	6.890	6.900	6.750	6.880	5.303	12,200
2022-09-08	6.900	6.900	6.700	6.750	5.203	12,800
2022-09-07	6.800	6.900	6.800	6.850	5.280	3,700
2022-09-06	6.700	6.900	6.700	6.900	5.319	9,900
2022-09-02	6.850	6.860	6.850	6.850	5.280	2,200
2022-09-01	6.750	6.900	6.700	6.810	5.249	16,600
2022-08-31	6.880	6.880	6.800	6.800	5.242	6,700
2022-08-30	6.800	6.900	6.750	6.880	5.303	2,800
2022-08-29	6.820	6.900	6.800	6.800	5.242	2,300
2022-08-26	6.900	6.940	6.850	6.850	5.280	900
2022-08-25	6.800	6.900	6.800	6.880	5.303	2,000
2022-08-24	6.890	6.900	6.750	6.800	5.242	1,600
2022-08-23	6.800	6.800	6.730	6.800	5.242	2,400
2022-08-22	6.850	6.910	6.750	6.750	5.203	5,800
2022-08-19	6.990	6.990	6.780	6.800	5.242	10,100
2022-08-18	7.240	7.240	6.870	6.990	5.388	10,000
2022-08-17	6.980	7.050	6.980	6.980	5.380	2,900
2022-08-16	7.150	7.150	6.920	7.000	5.396	12,700
2022-08-15	7.190	7.190	7.000	7.000	5.396	12,200
2022-08-12	7.120	7.190	7.100	7.190	5.542	4,700
2022-08-11	7.050	7.050	7.000	7.000	5.374	4,000
2022-08-10	7.180	7.180	7.000	7.100	5.451	8,900
2022-08-09	7.000	7.050	7.000	7.050	5.413	1,300
2022-08-08	7.020	7.050	6.950	7.000	5.374	12,400
2022-08-05	7.050	7.050	7.000	7.000	5.374	10,900
2022-08-04	7.190	7.190	7.050	7.090	5.443	1,600
2022-08-03	7.050	7.050	7.020	7.050	5.413	13,600
2022-08-02	6.990	7.050	6.990	7.050	5.413	5,600
2022-07-29	7.250	7.250	6.910	6.910	5.305	200
2022-07-28	6.980	7.150	6.900	7.150	5.489	4,300
2022-07-27	6.900	6.990	6.850	6.990	5.367	600
2022-07-26	6.950	6.950	6.800	6.900	5.298	2,400
2022-07-25	6.850	6.900	6.760	6.900	5.298	8,600
2022-07-22	6.800	6.810	6.800	6.810	5.228	12,100
2022-07-21	6.800	6.800	6.700	6.750	5.182	17,200
2022-07-20	6.900	6.900	6.800	6.800	5.221	3,700
2022-07-19	6.710	6.800	6.710	6.800	5.221	2,500
2022-07-18	7.000	7.000	6.700	6.700	5.144	6,900
2022-07-15	6.860	6.900	6.750	6.800	5.221	2,300
2022-07-14	6.950	6.950	6.800	6.800	5.221	1,300
2022-07-13	7.100	7.150	6.850	6.850	5.238	1,800
2022-07-12	6.990	7.000	6.680	7.000	5.352	14,300
2022-07-11	6.800	7.000	6.770	6.840	5.230	2,700
2022-07-08	6.850	6.870	6.700	6.700	5.123	12,600
2022-07-07	6.750	6.750	6.750	6.750	5.161	1,400
2022-07-06	6.730	7.000	6.700	6.750	5.161	4,000
2022-07-05	6.790	6.840	6.730	6.730	5.146	1,300
2022-07-04	6.550	6.790	6.550	6.750	5.161	3,600
2022-06-30	6.560	6.840	6.560	6.800	5.199	10,600

← NewerPage 18 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.