Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.460 | 5.480 | 5.410 | 5.440 | 5.141 | 19,100 |
| 2025-10-31 | 5.420 | 5.450 | 5.400 | 5.440 | 5.141 | 44,300 |
| 2025-10-30 | 5.410 | 5.460 | 5.410 | 5.430 | 5.131 | 12,800 |
| 2025-10-29 | 5.450 | 5.470 | 5.410 | 5.420 | 5.122 | 17,700 |
| 2025-10-28 | 5.460 | 5.470 | 5.440 | 5.450 | 5.150 | 7,900 |
| 2025-10-27 | 5.440 | 5.480 | 5.440 | 5.460 | 5.160 | 10,200 |
| 2025-10-24 | 5.430 | 5.480 | 5.400 | 5.410 | 5.112 | 20,500 |
| 2025-10-23 | 5.430 | 5.580 | 5.430 | 5.440 | 5.141 | 38,200 |
| 2025-10-22 | 5.450 | 5.460 | 5.430 | 5.450 | 5.150 | 12,800 |
| 2025-10-21 | 5.450 | 5.450 | 5.420 | 5.420 | 5.122 | 4,700 |
| 2025-10-20 | 5.440 | 5.440 | 5.410 | 5.410 | 5.112 | 14,000 |
| 2025-10-17 | 5.430 | 5.450 | 5.410 | 5.430 | 5.131 | 28,500 |
| 2025-10-16 | 5.490 | 5.490 | 5.400 | 5.440 | 5.141 | 10,600 |
| 2025-10-15 | 5.400 | 5.500 | 5.400 | 5.480 | 5.179 | 10,500 |
| 2025-10-14 | 5.430 | 5.450 | 5.410 | 5.410 | 5.085 | 28,800 |
| 2025-10-10 | 5.460 | 5.480 | 5.440 | 5.440 | 5.113 | 11,800 |
| 2025-10-09 | 5.430 | 5.460 | 5.420 | 5.450 | 5.123 | 7,800 |
| 2025-10-08 | 5.450 | 5.490 | 5.420 | 5.420 | 5.094 | 15,500 |
| 2025-10-07 | 5.520 | 5.520 | 5.400 | 5.450 | 5.123 | 18,300 |
| 2025-10-06 | 5.450 | 5.520 | 5.400 | 5.520 | 5.188 | 30,200 |
| 2025-10-03 | 5.520 | 5.550 | 5.470 | 5.480 | 5.151 | 12,900 |
| 2025-10-02 | 5.500 | 5.540 | 5.470 | 5.510 | 5.179 | 9,000 |
| 2025-10-01 | 5.460 | 5.500 | 5.460 | 5.500 | 5.170 | 5,700 |
| 2025-09-30 | 5.370 | 5.480 | 5.370 | 5.480 | 5.151 | 15,500 |
| 2025-09-29 | 5.410 | 5.450 | 5.390 | 5.400 | 5.076 | 30,000 |
| 2025-09-26 | 5.460 | 5.470 | 5.400 | 5.450 | 5.123 | 43,800 |
| 2025-09-25 | 5.490 | 5.490 | 5.470 | 5.470 | 5.141 | 20,300 |
| 2025-09-24 | 5.500 | 5.500 | 5.470 | 5.495 | 5.165 | 16,000 |
| 2025-09-23 | 5.510 | 5.510 | 5.460 | 5.480 | 5.151 | 21,000 |
| 2025-09-22 | 5.520 | 5.530 | 5.470 | 5.470 | 5.141 | 24,400 |
| 2025-09-19 | 5.540 | 5.540 | 5.520 | 5.520 | 5.188 | 6,200 |
| 2025-09-18 | 5.560 | 5.570 | 5.510 | 5.540 | 5.207 | 21,100 |
| 2025-09-17 | 5.600 | 5.600 | 5.560 | 5.590 | 5.254 | 21,200 |
| 2025-09-16 | 5.600 | 5.600 | 5.560 | 5.580 | 5.245 | 4,600 |
| 2025-09-15 | 5.570 | 5.600 | 5.550 | 5.550 | 5.217 | 13,500 |
| 2025-09-12 | 5.570 | 5.600 | 5.550 | 5.550 | 5.189 | 7,000 |
| 2025-09-11 | 5.600 | 5.620 | 5.590 | 5.600 | 5.236 | 38,700 |
| 2025-09-10 | 5.600 | 5.600 | 5.580 | 5.590 | 5.227 | 2,600 |
| 2025-09-09 | 5.600 | 5.610 | 5.560 | 5.590 | 5.227 | 8,100 |
| 2025-09-08 | 5.620 | 5.620 | 5.600 | 5.610 | 5.245 | 4,600 |
| 2025-09-05 | 5.570 | 5.610 | 5.560 | 5.610 | 5.245 | 10,900 |
| 2025-09-04 | 5.560 | 5.610 | 5.560 | 5.600 | 5.236 | 6,000 |
| 2025-09-03 | 5.590 | 5.600 | 5.580 | 5.600 | 5.236 | 4,000 |
| 2025-09-02 | 5.620 | 5.620 | 5.530 | 5.530 | 5.171 | 6,300 |
| 2025-08-29 | 5.570 | 5.600 | 5.570 | 5.595 | 5.231 | 7,500 |
| 2025-08-28 | 5.570 | 5.580 | 5.550 | 5.570 | 5.208 | 12,300 |
| 2025-08-27 | 5.580 | 5.590 | 5.580 | 5.590 | 5.227 | 2,300 |
| 2025-08-26 | 5.590 | 5.600 | 5.530 | 5.590 | 5.227 | 7,500 |
| 2025-08-25 | 5.610 | 5.610 | 5.580 | 5.600 | 5.236 | 14,400 |
| 2025-08-22 | 5.600 | 5.620 | 5.600 | 5.610 | 5.245 | 8,900 |
| 2025-08-21 | 5.610 | 5.620 | 5.530 | 5.600 | 5.236 | 27,700 |
| 2025-08-20 | 5.600 | 5.610 | 5.600 | 5.610 | 5.245 | 9,400 |
| 2025-08-19 | 5.580 | 5.580 | 5.540 | 5.540 | 5.180 | 3,200 |
| 2025-08-18 | 5.470 | 5.550 | 5.470 | 5.510 | 5.152 | 7,500 |
| 2025-08-15 | 5.620 | 5.620 | 5.460 | 5.460 | 5.105 | 18,400 |
| 2025-08-14 | 5.540 | 5.610 | 5.540 | 5.580 | 5.190 | 4,700 |
| 2025-08-13 | 5.570 | 5.570 | 5.530 | 5.530 | 5.144 | 10,600 |
| 2025-08-12 | 5.480 | 5.550 | 5.460 | 5.550 | 5.162 | 7,600 |
| 2025-08-11 | 5.530 | 5.530 | 5.480 | 5.480 | 5.097 | 6,600 |
| 2025-08-08 | 5.570 | 5.570 | 5.500 | 5.510 | 5.125 | 13,400 |
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.