Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.280 | 6.280 | 6.140 | 6.250 | 5.997 | 14,400 |
| 2026-01-28 | 6.120 | 6.270 | 6.090 | 6.240 | 5.988 | 63,400 |
| 2026-01-27 | 5.920 | 5.980 | 5.900 | 5.960 | 5.719 | 9,000 |
| 2026-01-26 | 6.030 | 6.040 | 5.910 | 5.910 | 5.671 | 11,100 |
| 2026-01-23 | 6.090 | 6.100 | 6.050 | 6.050 | 5.805 | 5,000 |
| 2026-01-22 | 6.050 | 6.080 | 5.950 | 6.040 | 5.796 | 4,500 |
| 2026-01-21 | 6.100 | 6.100 | 6.000 | 6.050 | 5.805 | 9,300 |
| 2026-01-20 | 6.130 | 6.140 | 6.020 | 6.020 | 5.777 | 16,700 |
| 2026-01-19 | 6.160 | 6.160 | 6.040 | 6.100 | 5.853 | 7,200 |
| 2026-01-16 | 6.110 | 6.170 | 6.110 | 6.160 | 5.911 | 9,300 |
| 2026-01-15 | 6.080 | 6.190 | 6.070 | 6.160 | 5.911 | 51,800 |
| 2026-01-14 | 6.000 | 6.050 | 5.960 | 6.050 | 5.778 | 15,700 |
| 2026-01-13 | 5.940 | 6.040 | 5.910 | 6.000 | 5.730 | 37,800 |
| 2026-01-12 | 5.850 | 5.950 | 5.850 | 5.930 | 5.663 | 18,400 |
| 2026-01-09 | 5.870 | 5.880 | 5.800 | 5.840 | 5.577 | 24,500 |
| 2026-01-08 | 5.800 | 5.880 | 5.780 | 5.790 | 5.529 | 26,400 |
| 2026-01-07 | 5.750 | 5.840 | 5.750 | 5.780 | 5.520 | 18,700 |
| 2026-01-06 | 5.720 | 5.740 | 5.700 | 5.700 | 5.443 | 12,500 |
| 2026-01-05 | 5.680 | 5.750 | 5.680 | 5.730 | 5.472 | 15,100 |
| 2026-01-02 | 5.630 | 5.710 | 5.580 | 5.630 | 5.376 | 16,700 |
| 2025-12-31 | 5.700 | 5.700 | 5.650 | 5.650 | 5.396 | 13,000 |
| 2025-12-30 | 5.670 | 5.710 | 5.670 | 5.700 | 5.443 | 10,000 |
| 2025-12-29 | 5.650 | 5.670 | 5.630 | 5.670 | 5.415 | 17,400 |
| 2025-12-24 | 5.650 | 5.660 | 5.630 | 5.650 | 5.396 | 3,600 |
| 2025-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.396 | 1,500 |
| 2025-12-22 | 5.620 | 5.640 | 5.580 | 5.640 | 5.386 | 5,500 |
| 2025-12-19 | 5.580 | 5.620 | 5.580 | 5.590 | 5.338 | 6,200 |
| 2025-12-18 | 5.600 | 5.650 | 5.570 | 5.580 | 5.329 | 11,600 |
| 2025-12-17 | 5.630 | 5.640 | 5.600 | 5.620 | 5.367 | 2,700 |
| 2025-12-16 | 5.570 | 5.650 | 5.560 | 5.640 | 5.386 | 6,200 |
| 2025-12-15 | 5.560 | 5.650 | 5.560 | 5.580 | 5.329 | 12,800 |
| 2025-12-12 | 5.560 | 5.650 | 5.560 | 5.650 | 5.368 | 5,800 |
| 2025-12-11 | 5.520 | 5.600 | 5.510 | 5.550 | 5.273 | 3,300 |
| 2025-12-10 | 5.600 | 5.610 | 5.510 | 5.510 | 5.235 | 11,800 |
| 2025-12-09 | 5.570 | 5.600 | 5.570 | 5.600 | 5.320 | 6,600 |
| 2025-12-08 | 5.560 | 5.590 | 5.550 | 5.560 | 5.282 | 4,200 |
| 2025-12-05 | 5.580 | 5.580 | 5.510 | 5.510 | 5.235 | 7,500 |
| 2025-12-04 | 5.590 | 5.600 | 5.550 | 5.550 | 5.273 | 23,000 |
| 2025-12-03 | 5.560 | 5.590 | 5.520 | 5.590 | 5.311 | 17,000 |
| 2025-12-02 | 5.550 | 5.570 | 5.520 | 5.570 | 5.292 | 18,700 |
| 2025-12-01 | 5.550 | 5.580 | 5.550 | 5.560 | 5.282 | 21,400 |
| 2025-11-28 | 5.590 | 5.600 | 5.500 | 5.500 | 5.225 | 13,000 |
| 2025-11-27 | 5.510 | 5.550 | 5.500 | 5.550 | 5.273 | 85,000 |
| 2025-11-26 | 5.490 | 5.510 | 5.490 | 5.500 | 5.225 | 24,200 |
| 2025-11-25 | 5.450 | 5.500 | 5.450 | 5.500 | 5.225 | 10,500 |
| 2025-11-24 | 5.410 | 5.470 | 5.390 | 5.460 | 5.187 | 140,700 |
| 2025-11-21 | 5.480 | 5.480 | 5.380 | 5.440 | 5.168 | 27,600 |
| 2025-11-20 | 5.450 | 5.500 | 5.420 | 5.490 | 5.216 | 169,500 |
| 2025-11-19 | 5.420 | 5.480 | 5.420 | 5.450 | 5.178 | 103,800 |
| 2025-11-18 | 5.410 | 5.410 | 5.370 | 5.400 | 5.130 | 35,000 |
| 2025-11-17 | 5.400 | 5.410 | 5.340 | 5.410 | 5.140 | 84,600 |
| 2025-11-14 | 5.480 | 5.490 | 5.410 | 5.420 | 5.149 | 8,900 |
| 2025-11-13 | 5.450 | 5.450 | 5.420 | 5.430 | 5.131 | 6,200 |
| 2025-11-12 | 5.490 | 5.490 | 5.420 | 5.450 | 5.150 | 17,000 |
| 2025-11-11 | 5.430 | 5.490 | 5.430 | 5.490 | 5.188 | 10,700 |
| 2025-11-10 | 5.450 | 5.450 | 5.390 | 5.450 | 5.150 | 28,900 |
| 2025-11-07 | 5.450 | 5.470 | 5.440 | 5.450 | 5.150 | 19,700 |
| 2025-11-06 | 5.440 | 5.450 | 5.410 | 5.410 | 5.112 | 4,000 |
| 2025-11-05 | 5.450 | 5.450 | 5.440 | 5.440 | 5.141 | 4,800 |
| 2025-11-04 | 5.430 | 5.560 | 5.430 | 5.450 | 5.150 | 32,300 |
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.