Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.590 | 5.620 | 5.550 | 5.580 | 5.190 | 17,600 |
| 2025-08-06 | 5.540 | 5.550 | 5.500 | 5.500 | 5.116 | 2,300 |
| 2025-08-05 | 5.540 | 5.550 | 5.500 | 5.550 | 5.162 | 25,600 |
| 2025-08-01 | 5.500 | 5.550 | 5.500 | 5.500 | 5.116 | 17,000 |
| 2025-07-31 | 5.500 | 5.550 | 5.500 | 5.540 | 5.153 | 10,000 |
| 2025-07-30 | 5.540 | 5.550 | 5.510 | 5.520 | 5.134 | 11,600 |
| 2025-07-29 | 5.450 | 5.550 | 5.450 | 5.530 | 5.144 | 64,300 |
| 2025-07-28 | 5.480 | 5.510 | 5.470 | 5.500 | 5.116 | 5,100 |
| 2025-07-25 | 5.500 | 5.520 | 5.460 | 5.460 | 5.079 | 7,700 |
| 2025-07-24 | 5.490 | 5.500 | 5.470 | 5.470 | 5.088 | 7,500 |
| 2025-07-23 | 5.520 | 5.520 | 5.460 | 5.480 | 5.097 | 4,000 |
| 2025-07-22 | 5.440 | 5.500 | 5.440 | 5.450 | 5.069 | 8,900 |
| 2025-07-21 | 5.550 | 5.550 | 5.450 | 5.450 | 5.069 | 15,000 |
| 2025-07-18 | 5.500 | 5.500 | 5.460 | 5.500 | 5.116 | 6,000 |
| 2025-07-17 | 5.480 | 5.500 | 5.450 | 5.490 | 5.107 | 17,100 |
| 2025-07-16 | 5.470 | 5.530 | 5.460 | 5.500 | 5.116 | 4,800 |
| 2025-07-15 | 5.550 | 5.550 | 5.470 | 5.470 | 5.088 | 3,500 |
| 2025-07-14 | 5.550 | 5.560 | 5.540 | 5.550 | 5.135 | 26,300 |
| 2025-07-11 | 5.570 | 5.570 | 5.520 | 5.550 | 5.135 | 28,300 |
| 2025-07-10 | 5.560 | 5.560 | 5.530 | 5.530 | 5.117 | 5,800 |
| 2025-07-09 | 5.510 | 5.570 | 5.510 | 5.555 | 5.140 | 6,700 |
| 2025-07-08 | 5.500 | 5.550 | 5.410 | 5.550 | 5.135 | 19,700 |
| 2025-07-07 | 5.440 | 5.500 | 5.430 | 5.430 | 5.024 | 8,900 |
| 2025-07-04 | 5.540 | 5.550 | 5.500 | 5.500 | 5.089 | 3,600 |
| 2025-07-03 | 5.410 | 5.540 | 5.410 | 5.490 | 5.080 | 6,400 |
| 2025-07-02 | 5.460 | 5.550 | 5.390 | 5.500 | 5.089 | 24,900 |
| 2025-06-30 | 5.500 | 5.500 | 5.400 | 5.400 | 4.997 | 10,900 |
| 2025-06-27 | 5.440 | 5.500 | 5.440 | 5.490 | 5.080 | 3,700 |
| 2025-06-26 | 5.420 | 5.450 | 5.380 | 5.440 | 5.034 | 2,700 |
| 2025-06-25 | 5.450 | 5.450 | 5.370 | 5.370 | 4.969 | 2,200 |
| 2025-06-24 | 5.450 | 5.460 | 5.370 | 5.460 | 5.052 | 7,900 |
| 2025-06-23 | 5.400 | 5.500 | 5.400 | 5.480 | 5.071 | 3,200 |
| 2025-06-20 | 5.400 | 5.410 | 5.370 | 5.370 | 4.969 | 4,300 |
| 2025-06-19 | 5.440 | 5.440 | 5.400 | 5.400 | 4.997 | 4,400 |
| 2025-06-18 | 5.330 | 5.460 | 5.320 | 5.460 | 5.052 | 5,000 |
| 2025-06-17 | 5.440 | 5.450 | 5.310 | 5.360 | 4.960 | 19,300 |
| 2025-06-16 | 5.520 | 5.570 | 5.440 | 5.440 | 5.034 | 9,400 |
| 2025-06-13 | 5.410 | 5.490 | 5.400 | 5.490 | 5.080 | 26,600 |
| 2025-06-12 | 5.430 | 5.450 | 5.410 | 5.410 | 4.979 | 8,100 |
| 2025-06-11 | 5.430 | 5.440 | 5.420 | 5.430 | 4.997 | 12,100 |
| 2025-06-10 | 5.430 | 5.430 | 5.410 | 5.430 | 4.997 | 14,900 |
| 2025-06-09 | 5.420 | 5.430 | 5.380 | 5.430 | 4.997 | 5,100 |
| 2025-06-06 | 5.420 | 5.430 | 5.410 | 5.430 | 4.997 | 1,700 |
| 2025-06-05 | 5.370 | 5.430 | 5.370 | 5.370 | 4.942 | 8,100 |
| 2025-06-04 | 5.410 | 5.410 | 5.350 | 5.370 | 4.942 | 25,700 |
| 2025-06-03 | 5.440 | 5.450 | 5.420 | 5.440 | 5.007 | 16,400 |
| 2025-06-02 | 5.450 | 5.450 | 5.400 | 5.400 | 4.970 | 5,900 |
| 2025-05-30 | 5.440 | 5.450 | 5.380 | 5.390 | 4.961 | 8,300 |
| 2025-05-29 | 5.350 | 5.360 | 5.310 | 5.350 | 4.924 | 3,100 |
| 2025-05-28 | 5.440 | 5.440 | 5.380 | 5.425 | 4.993 | 4,000 |
| 2025-05-27 | 5.350 | 5.410 | 5.350 | 5.410 | 4.979 | 13,800 |
| 2025-05-26 | 5.390 | 5.390 | 5.360 | 5.360 | 4.933 | 1,500 |
| 2025-05-23 | 5.330 | 5.360 | 5.280 | 5.280 | 4.859 | 22,000 |
| 2025-05-22 | 5.360 | 5.360 | 5.280 | 5.280 | 4.859 | 19,300 |
| 2025-05-21 | 5.400 | 5.400 | 5.360 | 5.360 | 4.933 | 6,900 |
| 2025-05-20 | 5.470 | 5.470 | 5.380 | 5.400 | 4.970 | 18,100 |
| 2025-05-16 | 5.400 | 5.400 | 5.390 | 5.400 | 4.970 | 21,400 |
| 2025-05-15 | 5.390 | 5.400 | 5.370 | 5.390 | 4.961 | 5,700 |
| 2025-05-14 | 5.380 | 5.450 | 5.360 | 5.450 | 4.989 | 10,800 |
| 2025-05-13 | 5.440 | 5.440 | 5.400 | 5.420 | 4.962 | 9,100 |
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.