Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 6.930 | 6.930 | 6.800 | 6.800 | 5.199 | 23,700 |
| 2022-06-28 | 6.940 | 6.950 | 6.890 | 6.900 | 5.276 | 6,100 |
| 2022-06-27 | 7.000 | 7.100 | 6.850 | 6.900 | 5.276 | 10,500 |
| 2022-06-24 | 6.800 | 6.800 | 6.800 | 6.800 | 5.199 | 0 |
| 2022-06-23 | 6.900 | 7.100 | 6.800 | 6.800 | 5.199 | 25,200 |
| 2022-06-22 | 6.930 | 7.240 | 6.900 | 6.900 | 5.276 | 3,800 |
| 2022-06-21 | 6.910 | 7.250 | 6.910 | 7.000 | 5.352 | 3,100 |
| 2022-06-20 | 6.900 | 7.190 | 6.900 | 6.900 | 5.276 | 4,200 |
| 2022-06-17 | 7.040 | 7.040 | 6.400 | 6.900 | 5.276 | 18,500 |
| 2022-06-16 | 7.100 | 7.100 | 7.050 | 7.050 | 5.391 | 1,500 |
| 2022-06-15 | 7.050 | 7.190 | 7.010 | 7.060 | 5.398 | 4,600 |
| 2022-06-14 | 7.150 | 7.250 | 7.100 | 7.100 | 5.429 | 5,300 |
| 2022-06-13 | 7.390 | 7.390 | 7.100 | 7.100 | 5.407 | 11,000 |
| 2022-06-10 | 7.450 | 7.450 | 7.260 | 7.260 | 5.529 | 9,200 |
| 2022-06-09 | 7.450 | 7.450 | 7.400 | 7.400 | 5.636 | 1,800 |
| 2022-06-08 | 7.480 | 7.550 | 7.400 | 7.450 | 5.674 | 21,300 |
| 2022-06-07 | 7.530 | 7.550 | 7.460 | 7.460 | 5.682 | 2,300 |
| 2022-06-06 | 7.500 | 7.550 | 7.470 | 7.480 | 5.697 | 2,900 |
| 2022-06-03 | 7.550 | 7.550 | 7.490 | 7.500 | 5.712 | 1,800 |
| 2022-06-02 | 7.540 | 7.540 | 7.400 | 7.530 | 5.735 | 2,200 |
| 2022-06-01 | 7.460 | 7.590 | 7.450 | 7.550 | 5.750 | 26,000 |
| 2022-05-31 | 7.540 | 7.540 | 7.400 | 7.420 | 5.651 | 3,600 |
| 2022-05-30 | 7.600 | 7.600 | 7.470 | 7.550 | 5.750 | 4,700 |
| 2022-05-27 | 7.460 | 7.600 | 7.460 | 7.550 | 5.750 | 4,200 |
| 2022-05-26 | 7.440 | 7.450 | 7.440 | 7.450 | 5.674 | 5,200 |
| 2022-05-25 | 7.440 | 7.460 | 7.350 | 7.440 | 5.666 | 6,300 |
| 2022-05-24 | 7.550 | 7.550 | 7.250 | 7.320 | 5.575 | 15,500 |
| 2022-05-20 | 7.590 | 7.600 | 7.500 | 7.500 | 5.712 | 800 |
| 2022-05-19 | 7.450 | 7.590 | 7.330 | 7.330 | 5.583 | 8,000 |
| 2022-05-18 | 7.440 | 7.500 | 7.350 | 7.450 | 5.674 | 4,000 |
| 2022-05-17 | 7.420 | 7.550 | 7.400 | 7.480 | 5.697 | 5,700 |
| 2022-05-16 | 7.450 | 7.550 | 7.250 | 7.400 | 5.636 | 14,800 |
| 2022-05-13 | 7.600 | 7.600 | 7.400 | 7.500 | 5.712 | 8,800 |
| 2022-05-12 | 7.450 | 7.500 | 7.400 | 7.450 | 5.674 | 9,200 |
| 2022-05-11 | 7.550 | 7.600 | 7.500 | 7.550 | 5.729 | 14,300 |
| 2022-05-10 | 7.520 | 7.560 | 7.500 | 7.500 | 5.691 | 3,200 |
| 2022-05-09 | 7.700 | 7.780 | 7.400 | 7.500 | 5.691 | 27,000 |
| 2022-05-06 | 7.810 | 7.850 | 7.770 | 7.800 | 5.918 | 10,900 |
| 2022-05-05 | 7.870 | 7.900 | 7.750 | 7.800 | 5.918 | 55,300 |
| 2022-05-04 | 7.800 | 7.850 | 7.760 | 7.850 | 5.956 | 5,600 |
| 2022-05-03 | 7.940 | 7.940 | 7.750 | 7.800 | 5.918 | 9,300 |
| 2022-05-02 | 7.950 | 7.950 | 7.730 | 7.800 | 5.918 | 34,700 |
| 2022-04-29 | 7.950 | 7.950 | 7.830 | 7.900 | 5.994 | 26,200 |
| 2022-04-28 | 7.900 | 7.910 | 7.900 | 7.900 | 5.994 | 3,500 |
| 2022-04-27 | 7.820 | 7.900 | 7.820 | 7.900 | 5.994 | 3,200 |
| 2022-04-26 | 7.850 | 7.900 | 7.810 | 7.820 | 5.934 | 7,300 |
| 2022-04-25 | 7.930 | 7.930 | 7.810 | 7.830 | 5.941 | 11,000 |
| 2022-04-22 | 8.040 | 8.040 | 7.910 | 7.910 | 6.002 | 4,400 |
| 2022-04-21 | 8.100 | 8.100 | 8.010 | 8.060 | 6.116 | 14,000 |
| 2022-04-20 | 8.100 | 8.150 | 8.030 | 8.030 | 6.093 | 6,100 |
| 2022-04-19 | 8.170 | 8.170 | 8.120 | 8.160 | 6.192 | 3,500 |
| 2022-04-18 | 8.080 | 8.120 | 8.080 | 8.120 | 6.161 | 8,500 |
| 2022-04-14 | 8.140 | 8.140 | 8.000 | 8.050 | 6.108 | 6,700 |
| 2022-04-13 | 7.970 | 8.050 | 7.920 | 7.990 | 6.063 | 8,700 |
| 2022-04-12 | 7.990 | 7.990 | 7.900 | 7.950 | 6.011 | 12,800 |
| 2022-04-11 | 7.960 | 7.990 | 7.840 | 7.980 | 6.034 | 14,000 |
| 2022-04-08 | 8.000 | 8.000 | 7.970 | 7.990 | 6.041 | 8,200 |
| 2022-04-07 | 8.000 | 8.100 | 7.910 | 7.990 | 6.041 | 3,500 |
| 2022-04-06 | 8.190 | 8.190 | 7.950 | 7.990 | 6.041 | 17,900 |
| 2022-04-05 | 7.980 | 8.000 | 7.930 | 7.950 | 6.011 | 5,000 |
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.