Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.800	6.800	6.700	6.730	6.638	6,300
2026-07-21	6.760	6.760	6.600	6.750	6.658	17,100
2026-07-20	6.790	6.790	6.670	6.680	6.589	11,200
2026-07-17	6.900	6.940	6.830	6.840	6.747	6,900
2026-07-16	6.850	6.960	6.840	6.880	6.786	15,700
2026-07-15	6.950	6.950	6.570	6.830	6.737	14,600
2026-07-14	6.650	6.750	6.650	6.750	6.628	2,400
2026-07-13	6.850	6.850	6.710	6.710	6.589	11,300
2026-07-10	6.870	6.900	6.710	6.850	6.726	20,300
2026-07-09	6.640	6.840	6.630	6.730	6.609	39,100
2026-07-08	6.500	6.500	6.450	6.500	6.383	52,600
2026-07-07	6.420	6.490	6.400	6.490	6.373	7,500
2026-07-06	6.440	6.460	6.400	6.460	6.343	5,900
2026-07-03	6.380	6.410	6.350	6.410	6.294	4,800
2026-07-02	6.370	6.400	6.350	6.370	6.255	11,700
2026-06-30	6.470	6.500	6.380	6.430	6.314	18,600
2026-06-29	6.450	6.450	6.350	6.400	6.284	15,200
2026-06-26	6.550	6.560	6.400	6.400	6.284	27,800
2026-06-25	6.590	6.700	6.560	6.570	6.451	18,000
2026-06-24	6.610	6.620	6.550	6.550	6.432	8,900
2026-06-23	6.630	6.640	6.610	6.640	6.520	1,100
2026-06-22	6.630	6.630	6.630	6.630	6.510	300
2026-06-19	6.630	6.630	6.630	6.630	6.510	300
2026-06-18	6.710	6.710	6.580	6.580	6.461	4,600
2026-06-17	6.710	6.740	6.590	6.670	6.550	4,200
2026-06-16	6.620	6.730	6.580	6.690	6.569	17,600
2026-06-15	6.590	6.610	6.580	6.610	6.491	5,300
2026-06-12	6.650	6.650	6.500	6.580	6.433	24,400
2026-06-11	6.530	6.600	6.530	6.580	6.433	7,000
2026-06-10	6.520	6.520	6.510	6.520	6.374	5,600
2026-06-09	6.520	6.640	6.500	6.520	6.374	16,100
2026-06-08	6.430	6.600	6.430	6.500	6.355	16,900
2026-06-05	6.440	6.510	6.430	6.430	6.286	9,200
2026-06-04	6.450	6.490	6.450	6.490	6.345	600
2026-06-03	6.460	6.470	6.420	6.470	6.325	4,500
2026-06-02	6.480	6.500	6.450	6.460	6.315	4,300
2026-06-01	6.490	6.550	6.450	6.480	6.335	9,200
2026-05-29	6.420	6.480	6.420	6.430	6.286	800
2026-05-28	6.550	6.550	6.340	6.340	6.198	12,600
2026-05-27	6.520	6.540	6.400	6.410	6.267	15,400
2026-05-26	6.500	6.600	6.460	6.600	6.452	7,300
2026-05-25	6.500	6.500	6.500	6.500	6.355	2,000
2026-05-22	6.380	6.500	6.380	6.500	6.355	9,800
2026-05-21	6.490	6.490	6.400	6.400	6.257	19,400
2026-05-20	6.450	6.470	6.380	6.450	6.306	7,300
2026-05-19	6.340	6.380	6.310	6.380	6.237	8,900
2026-05-15	6.380	6.490	6.250	6.370	6.227	18,900
2026-05-14	6.560	6.560	6.400	6.410	6.238	10,900
2026-05-13	6.650	6.660	6.560	6.560	6.384	3,500
2026-05-12	6.680	6.700	6.570	6.570	6.394	12,600
2026-05-11	6.710	6.750	6.700	6.750	6.569	3,600
2026-05-08	6.680	6.700	6.570	6.680	6.501	7,100
2026-05-07	6.610	6.690	6.610	6.690	6.511	2,600
2026-05-06	6.690	6.690	6.520	6.690	6.511	8,800
2026-05-05	6.690	6.690	6.610	6.610	6.433	7,800
2026-05-04	6.670	6.670	6.570	6.610	6.433	18,500
2026-05-01	6.510	6.690	6.510	6.600	6.423	7,600
2026-04-30	6.490	6.510	6.490	6.510	6.336	6,400
2026-04-29	6.550	6.550	6.420	6.450	6.277	5,000
2026-04-28	6.460	6.500	6.460	6.500	6.326	3,000

← NewerPage 2 of 3 · 126 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.