Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.060	8.060	7.940	7.970	6.026	21,600
2022-04-01	8.090	8.090	7.900	8.000	6.049	38,500
2022-03-31	8.280	8.280	8.020	8.100	6.124	8,100
2022-03-30	8.300	8.300	8.180	8.180	6.185	7,000
2022-03-29	8.210	8.240	8.210	8.240	6.230	700
2022-03-28	8.300	8.300	8.170	8.200	6.200	16,900
2022-03-25	8.470	8.470	8.270	8.270	6.253	6,200
2022-03-24	8.280	8.350	8.260	8.260	6.245	10,200
2022-03-23	8.150	8.210	8.120	8.120	6.140	19,700
2022-03-22	8.000	8.140	8.000	8.130	6.147	22,300
2022-03-21	7.850	7.960	7.850	7.960	6.019	20,900
2022-03-18	7.850	7.900	7.850	7.850	5.935	5,800
2022-03-17	7.960	7.970	7.810	7.810	5.905	4,300
2022-03-16	7.810	7.910	7.770	7.910	5.981	11,500
2022-03-15	7.860	7.860	7.860	7.860	5.943	0
2022-03-14	7.880	7.900	7.800	7.860	5.943	7,300
2022-03-11	7.760	7.990	7.760	7.990	6.020	2,500
2022-03-10	7.800	7.920	7.800	7.850	5.915	17,700
2022-03-09	7.990	7.990	7.800	7.800	5.877	3,500
2022-03-08	7.800	7.900	7.690	7.800	5.877	33,400
2022-03-07	7.880	7.890	7.800	7.800	5.877	9,700
2022-03-04	8.000	8.000	7.850	7.850	5.915	10,600
2022-03-03	8.100	8.100	7.910	8.000	6.028	15,600
2022-03-02	7.830	8.000	7.800	8.000	6.028	46,300
2022-03-01	7.830	7.850	7.700	7.710	5.809	15,600
2022-02-28	7.700	7.890	7.700	7.840	5.907	3,600
2022-02-25	7.670	7.810	7.600	7.710	5.809	21,300
2022-02-24	7.610	7.740	7.600	7.630	5.749	28,000
2022-02-23	7.800	7.850	7.760	7.760	5.847	15,600
2022-02-22	7.980	7.980	7.780	7.810	5.884	16,300
2022-02-18	7.880	7.980	7.750	7.980	6.013	15,200
2022-02-17	7.970	8.000	7.800	7.990	6.020	29,000
2022-02-16	7.960	8.040	7.950	8.000	6.028	17,300
2022-02-15	7.960	8.020	7.960	8.000	6.028	11,800
2022-02-14	8.100	8.100	7.950	7.960	5.997	7,800
2022-02-11	8.250	8.250	8.010	8.100	6.082	44,200
2022-02-10	8.210	8.210	8.090	8.190	6.149	12,600
2022-02-09	8.200	8.230	8.120	8.230	6.179	6,200
2022-02-08	8.110	8.190	8.100	8.180	6.142	7,000
2022-02-07	8.230	8.230	8.040	8.050	6.044	7,400
2022-02-04	8.240	8.240	8.070	8.070	6.059	9,700
2022-02-03	8.250	8.250	8.070	8.070	6.059	1,500
2022-02-02	8.100	8.150	8.100	8.110	6.089	3,800
2022-02-01	8.150	8.180	8.000	8.100	6.082	40,300
2022-01-31	8.220	8.260	8.160	8.250	6.194	6,000
2022-01-28	8.200	8.200	8.100	8.190	6.149	6,500
2022-01-27	8.240	8.240	7.900	8.180	6.142	36,900
2022-01-26	8.100	8.140	7.860	8.100	6.082	14,900
2022-01-25	7.820	7.860	7.810	7.860	5.902	6,300
2022-01-24	7.950	8.000	7.850	7.850	5.894	8,800
2022-01-21	8.140	8.140	8.000	8.000	6.007	4,700
2022-01-20	8.070	8.100	8.050	8.090	6.074	16,700
2022-01-19	8.050	8.100	8.000	8.050	6.044	32,300
2022-01-18	8.100	8.180	8.100	8.100	6.082	2,800
2022-01-17	8.240	8.240	8.110	8.150	6.119	1,700
2022-01-14	8.030	8.170	8.030	8.150	6.119	6,600
2022-01-13	8.100	8.100	8.100	8.100	6.082	300
2022-01-12	8.150	8.210	8.080	8.080	6.046	17,100
2022-01-11	8.190	8.190	7.850	8.100	6.061	20,200
2022-01-10	8.080	8.140	8.050	8.050	6.023	7,800

← NewerPage 20 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.