Canadian Net Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.390	6.460	6.375	6.460	6.287	8,000
2026-04-24	6.380	6.450	6.300	6.390	6.219	7,800
2026-04-23	6.420	6.450	6.360	6.410	6.238	4,100
2026-04-22	6.440	6.440	6.420	6.420	6.248	700
2026-04-21	6.440	6.440	6.320	6.340	6.170	14,200
2026-04-20	6.500	6.500	6.350	6.390	6.219	10,300
2026-04-17	6.510	6.510	6.420	6.460	6.287	3,300
2026-04-16	6.470	6.510	6.400	6.480	6.306	6,700
2026-04-15	6.500	6.580	6.380	6.580	6.404	6,700
2026-04-14	6.350	6.400	6.330	6.400	6.200	25,500
2026-04-13	6.290	6.350	6.250	6.350	6.152	22,500
2026-04-10	6.270	6.290	6.220	6.290	6.094	3,400
2026-04-09	6.220	6.320	6.210	6.240	6.045	17,700
2026-04-08	6.240	6.310	6.240	6.250	6.055	17,200
2026-04-07	6.250	6.300	6.230	6.230	6.036	13,100
2026-04-06	6.190	6.260	6.130	6.260	6.065	20,800
2026-04-02	6.190	6.190	6.150	6.160	5.968	15,300
2026-04-01	6.180	6.190	6.110	6.130	5.939	11,500
2026-03-31	6.140	6.180	6.140	6.180	5.987	2,900
2026-03-30	6.110	6.150	6.060	6.120	5.929	7,400
2026-03-27	6.090	6.130	6.060	6.080	5.890	5,200
2026-03-26	6.100	6.190	6.080	6.150	5.958	21,600
2026-03-25	6.100	6.170	6.100	6.160	5.968	7,400
2026-03-24	6.060	6.150	6.000	6.110	5.919	13,200
2026-03-23	6.070	6.150	6.070	6.070	5.881	4,500
2026-03-20	6.130	6.160	6.070	6.070	5.881	19,500
2026-03-19	6.150	6.230	6.150	6.230	6.036	2,100
2026-03-18	6.120	6.300	6.120	6.300	6.103	13,600
2026-03-17	6.150	6.180	6.100	6.120	5.929	8,800
2026-03-16	6.140	6.160	6.140	6.150	5.958	5,300
2026-03-13	6.130	6.190	6.130	6.170	5.977	3,000
2026-03-12	6.140	6.140	6.080	6.120	5.901	10,800
2026-03-11	6.160	6.160	6.110	6.130	5.911	18,900
2026-03-10	6.150	6.200	6.130	6.130	5.911	6,400
2026-03-09	6.150	6.180	6.100	6.135	5.915	30,400
2026-03-06	6.280	6.280	6.150	6.200	5.978	13,600
2026-03-05	6.230	6.240	6.160	6.230	6.007	20,900
2026-03-04	6.180	6.270	6.180	6.270	6.046	22,200
2026-03-03	6.180	6.180	6.100	6.180	5.959	13,500
2026-03-02	6.060	6.210	6.050	6.150	5.930	14,900
2026-02-27	6.120	6.120	6.020	6.030	5.814	3,600
2026-02-26	6.020	6.080	6.020	6.070	5.853	7,600
2026-02-25	6.020	6.030	6.000	6.020	5.804	3,800
2026-02-24	6.070	6.080	6.000	6.000	5.785	3,800
2026-02-23	6.050	6.100	6.020	6.050	5.833	10,600
2026-02-20	6.060	6.140	6.000	6.100	5.882	43,400
2026-02-19	6.050	6.240	6.050	6.060	5.843	13,400
2026-02-18	6.050	6.180	6.010	6.180	5.959	7,900
2026-02-17	6.050	6.050	5.970	5.990	5.776	15,500
2026-02-13	6.100	6.100	5.950	5.990	5.776	27,200
2026-02-12	6.120	6.120	6.040	6.040	5.796	15,600
2026-02-11	6.140	6.140	6.090	6.090	5.844	10,900
2026-02-10	6.140	6.140	6.080	6.100	5.853	2,900
2026-02-09	6.060	6.210	6.060	6.110	5.863	11,800
2026-02-06	6.100	6.100	6.040	6.060	5.815	4,900
2026-02-05	6.120	6.150	6.030	6.030	5.786	15,300
2026-02-04	6.160	6.190	6.110	6.110	5.863	6,100
2026-02-03	6.150	6.180	6.110	6.110	5.863	6,100
2026-02-02	6.210	6.210	6.100	6.100	5.853	10,500
2026-01-30	6.290	6.350	6.165	6.165	5.916	25,100

← NewerPage 3 of 21 · 1,258 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.