Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.080 | 8.140 | 8.050 | 8.050 | 6.023 | 7,800 |
| 2022-01-07 | 8.140 | 8.180 | 8.100 | 8.180 | 6.121 | 7,600 |
| 2022-01-06 | 8.150 | 8.150 | 8.110 | 8.120 | 6.076 | 1,500 |
| 2022-01-05 | 8.150 | 8.150 | 7.970 | 8.090 | 6.053 | 4,900 |
| 2022-01-04 | 8.050 | 8.060 | 7.980 | 8.020 | 6.001 | 7,800 |
| 2021-12-31 | 8.140 | 8.150 | 8.040 | 8.040 | 6.016 | 600 |
| 2021-12-30 | 8.140 | 8.140 | 8.050 | 8.050 | 6.023 | 2,500 |
| 2021-12-29 | 7.800 | 8.180 | 7.800 | 8.180 | 6.121 | 600 |
| 2021-12-24 | 7.850 | 7.850 | 7.850 | 7.850 | 5.874 | 0 |
| 2021-12-23 | 7.850 | 7.850 | 7.850 | 7.850 | 5.874 | 25,200 |
| 2021-12-22 | 7.910 | 7.910 | 7.800 | 7.800 | 5.836 | 10,600 |
| 2021-12-21 | 7.910 | 7.910 | 7.910 | 7.910 | 5.919 | 100 |
| 2021-12-20 | 8.020 | 8.020 | 7.700 | 7.790 | 5.829 | 9,500 |
| 2021-12-17 | 7.910 | 8.000 | 7.820 | 8.000 | 5.986 | 46,200 |
| 2021-12-16 | 8.090 | 8.090 | 7.900 | 7.900 | 5.911 | 18,900 |
| 2021-12-15 | 8.080 | 8.250 | 8.080 | 8.250 | 6.173 | 4,400 |
| 2021-12-14 | 7.990 | 8.200 | 7.990 | 8.150 | 6.098 | 34,700 |
| 2021-12-13 | 8.150 | 8.150 | 8.050 | 8.050 | 6.005 | 8,700 |
| 2021-12-10 | 8.050 | 8.050 | 8.000 | 8.000 | 5.967 | 5,200 |
| 2021-12-09 | 7.850 | 8.100 | 7.850 | 8.000 | 5.967 | 8,700 |
| 2021-12-08 | 7.950 | 7.950 | 7.850 | 7.900 | 5.893 | 1,400 |
| 2021-12-07 | 7.900 | 7.950 | 7.900 | 7.950 | 5.930 | 23,500 |
| 2021-12-06 | 7.930 | 7.930 | 7.850 | 7.850 | 5.855 | 10,500 |
| 2021-12-03 | 7.980 | 7.980 | 7.800 | 7.800 | 5.818 | 10,600 |
| 2021-12-02 | 7.840 | 7.840 | 7.700 | 7.830 | 5.841 | 16,100 |
| 2021-12-01 | 7.860 | 7.900 | 7.840 | 7.840 | 5.848 | 7,600 |
| 2021-11-30 | 7.760 | 7.760 | 7.700 | 7.700 | 5.744 | 33,800 |
| 2021-11-29 | 7.890 | 8.070 | 7.750 | 7.750 | 5.781 | 12,000 |
| 2021-11-26 | 8.040 | 8.040 | 7.900 | 7.900 | 5.893 | 6,300 |
| 2021-11-25 | 7.960 | 8.010 | 7.900 | 8.010 | 5.975 | 8,400 |
| 2021-11-24 | 8.050 | 8.050 | 7.900 | 7.970 | 5.945 | 4,600 |
| 2021-11-23 | 7.850 | 7.850 | 7.820 | 7.850 | 5.855 | 6,100 |
| 2021-11-22 | 7.910 | 7.920 | 7.850 | 7.850 | 5.855 | 2,200 |
| 2021-11-19 | 7.950 | 8.000 | 7.820 | 7.910 | 5.900 | 13,500 |
| 2021-11-18 | 7.960 | 7.960 | 7.870 | 7.950 | 5.930 | 2,300 |
| 2021-11-17 | 7.990 | 7.990 | 7.890 | 7.970 | 5.945 | 12,800 |
| 2021-11-16 | 7.850 | 7.950 | 7.850 | 7.950 | 5.930 | 300 |
| 2021-11-15 | 7.980 | 7.990 | 7.850 | 7.960 | 5.938 | 11,700 |
| 2021-11-12 | 7.900 | 8.090 | 7.900 | 7.990 | 5.960 | 7,600 |
| 2021-11-11 | 7.990 | 8.000 | 7.940 | 7.940 | 5.904 | 3,200 |
| 2021-11-10 | 7.950 | 7.950 | 7.950 | 7.950 | 5.911 | 6,300 |
| 2021-11-09 | 7.900 | 7.900 | 7.900 | 7.900 | 5.874 | 1,900 |
| 2021-11-08 | 7.830 | 7.990 | 7.830 | 7.990 | 5.941 | 5,000 |
| 2021-11-05 | 8.090 | 8.090 | 7.850 | 8.000 | 5.949 | 13,700 |
| 2021-11-04 | 8.000 | 8.000 | 7.980 | 7.980 | 5.934 | 3,200 |
| 2021-11-03 | 7.940 | 8.190 | 7.900 | 8.190 | 6.090 | 15,800 |
| 2021-11-02 | 8.030 | 8.050 | 7.890 | 8.000 | 5.949 | 5,700 |
| 2021-11-01 | 7.950 | 8.000 | 7.890 | 7.990 | 5.941 | 13,800 |
| 2021-10-29 | 7.960 | 7.990 | 7.900 | 7.970 | 5.926 | 4,500 |
| 2021-10-28 | 7.920 | 7.920 | 7.920 | 7.920 | 5.889 | 1,000 |
| 2021-10-27 | 7.880 | 7.970 | 7.880 | 7.970 | 5.926 | 2,600 |
| 2021-10-26 | 7.900 | 7.970 | 7.900 | 7.970 | 5.926 | 8,700 |
| 2021-10-25 | 7.960 | 7.960 | 7.900 | 7.900 | 5.874 | 3,700 |
| 2021-10-22 | 7.960 | 7.960 | 7.750 | 7.850 | 5.837 | 7,600 |
| 2021-10-21 | 7.800 | 7.960 | 7.750 | 7.800 | 5.800 | 22,400 |
| 2021-10-20 | 7.660 | 7.790 | 7.620 | 7.740 | 5.755 | 50,100 |
| 2021-10-19 | 7.780 | 7.780 | 7.650 | 7.700 | 5.726 | 10,800 |
| 2021-10-18 | 7.700 | 7.730 | 7.600 | 7.670 | 5.703 | 29,200 |
| 2021-10-15 | 7.750 | 7.770 | 7.730 | 7.730 | 5.748 | 6,900 |
| 2021-10-14 | 7.720 | 7.760 | 7.710 | 7.750 | 5.763 | 2,300 |
← NewerPage 21 of 21 · 1,260 trading days
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.