Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.480 | 5.480 | 5.430 | 5.440 | 4.980 | 2,200 |
| 2025-05-09 | 5.370 | 5.460 | 5.370 | 5.370 | 4.916 | 19,400 |
| 2025-05-08 | 5.320 | 5.360 | 5.280 | 5.350 | 4.898 | 12,000 |
| 2025-05-07 | 5.300 | 5.340 | 5.270 | 5.320 | 4.870 | 12,000 |
| 2025-05-06 | 5.350 | 5.370 | 5.320 | 5.320 | 4.870 | 8,000 |
| 2025-05-05 | 5.370 | 5.370 | 5.270 | 5.350 | 4.898 | 7,000 |
| 2025-05-02 | 5.280 | 5.390 | 5.230 | 5.250 | 4.806 | 18,500 |
| 2025-05-01 | 5.260 | 5.300 | 5.190 | 5.190 | 4.751 | 27,800 |
| 2025-04-30 | 5.200 | 5.230 | 5.170 | 5.170 | 4.733 | 14,900 |
| 2025-04-29 | 5.250 | 5.250 | 5.190 | 5.190 | 4.751 | 3,400 |
| 2025-04-28 | 5.250 | 5.250 | 5.180 | 5.190 | 4.751 | 4,400 |
| 2025-04-25 | 5.290 | 5.290 | 5.220 | 5.220 | 4.779 | 2,800 |
| 2025-04-24 | 5.170 | 5.240 | 5.170 | 5.240 | 4.797 | 3,600 |
| 2025-04-23 | 5.220 | 5.240 | 5.170 | 5.210 | 4.769 | 4,400 |
| 2025-04-22 | 5.190 | 5.200 | 5.150 | 5.200 | 4.760 | 54,000 |
| 2025-04-21 | 5.250 | 5.250 | 5.150 | 5.200 | 4.760 | 7,100 |
| 2025-04-17 | 5.220 | 5.220 | 5.160 | 5.160 | 4.724 | 5,500 |
| 2025-04-16 | 5.320 | 5.320 | 5.150 | 5.230 | 4.788 | 20,500 |
| 2025-04-15 | 5.200 | 5.230 | 5.150 | 5.160 | 4.724 | 19,000 |
| 2025-04-14 | 5.170 | 5.270 | 5.160 | 5.190 | 4.725 | 7,400 |
| 2025-04-11 | 5.300 | 5.300 | 5.120 | 5.170 | 4.706 | 24,400 |
| 2025-04-10 | 5.180 | 5.320 | 5.140 | 5.290 | 4.816 | 9,100 |
| 2025-04-09 | 5.120 | 5.260 | 5.020 | 5.220 | 4.752 | 37,400 |
| 2025-04-08 | 5.190 | 5.190 | 5.120 | 5.130 | 4.670 | 10,200 |
| 2025-04-07 | 5.250 | 5.250 | 5.140 | 5.140 | 4.679 | 61,300 |
| 2025-04-04 | 5.355 | 5.360 | 5.280 | 5.280 | 4.807 | 33,900 |
| 2025-04-03 | 5.390 | 5.470 | 5.320 | 5.410 | 4.925 | 9,200 |
| 2025-04-02 | 5.360 | 5.500 | 5.350 | 5.390 | 4.907 | 19,700 |
| 2025-04-01 | 5.320 | 5.450 | 5.310 | 5.370 | 4.888 | 16,400 |
| 2025-03-31 | 5.500 | 5.500 | 5.300 | 5.320 | 4.843 | 5,200 |
| 2025-03-28 | 5.360 | 5.470 | 5.250 | 5.250 | 4.779 | 112,600 |
| 2025-03-27 | 5.460 | 5.520 | 5.330 | 5.340 | 4.861 | 13,700 |
| 2025-03-26 | 5.450 | 5.530 | 5.450 | 5.530 | 5.034 | 4,800 |
| 2025-03-25 | 5.540 | 5.540 | 5.450 | 5.450 | 4.961 | 1,900 |
| 2025-03-24 | 5.420 | 5.500 | 5.420 | 5.500 | 5.007 | 6,300 |
| 2025-03-21 | 5.400 | 5.430 | 5.360 | 5.430 | 4.943 | 6,800 |
| 2025-03-20 | 5.480 | 5.580 | 5.320 | 5.370 | 4.888 | 15,300 |
| 2025-03-19 | 5.510 | 5.540 | 5.480 | 5.530 | 5.034 | 6,100 |
| 2025-03-18 | 5.380 | 5.720 | 5.380 | 5.680 | 5.171 | 35,400 |
| 2025-03-17 | 5.370 | 5.380 | 5.310 | 5.370 | 4.888 | 8,500 |
| 2025-03-14 | 5.460 | 5.510 | 5.390 | 5.390 | 4.907 | 9,900 |
| 2025-03-13 | 5.410 | 5.460 | 5.410 | 5.440 | 4.926 | 8,400 |
| 2025-03-12 | 5.340 | 5.410 | 5.340 | 5.370 | 4.862 | 6,000 |
| 2025-03-11 | 5.310 | 5.400 | 5.260 | 5.270 | 4.772 | 26,500 |
| 2025-03-10 | 5.360 | 5.360 | 5.210 | 5.320 | 4.817 | 12,600 |
| 2025-03-07 | 5.220 | 5.240 | 5.220 | 5.220 | 4.727 | 5,000 |
| 2025-03-06 | 5.250 | 5.250 | 5.220 | 5.220 | 4.727 | 900 |
| 2025-03-05 | 5.220 | 5.220 | 5.200 | 5.210 | 4.718 | 2,200 |
| 2025-03-04 | 5.210 | 5.250 | 5.200 | 5.250 | 4.754 | 6,700 |
| 2025-03-03 | 5.230 | 5.320 | 5.170 | 5.320 | 4.817 | 8,300 |
| 2025-02-28 | 5.300 | 5.320 | 5.230 | 5.250 | 4.754 | 8,400 |
| 2025-02-27 | 5.200 | 5.290 | 5.200 | 5.230 | 4.736 | 13,300 |
| 2025-02-26 | 5.310 | 5.310 | 5.230 | 5.230 | 4.736 | 6,500 |
| 2025-02-25 | 5.250 | 5.310 | 5.250 | 5.250 | 4.754 | 1,400 |
| 2025-02-24 | 5.270 | 5.320 | 5.220 | 5.320 | 4.817 | 8,300 |
| 2025-02-21 | 5.350 | 5.350 | 5.320 | 5.320 | 4.817 | 1,400 |
| 2025-02-20 | 5.270 | 5.330 | 5.270 | 5.330 | 4.826 | 1,500 |
| 2025-02-19 | 5.250 | 5.450 | 5.250 | 5.340 | 4.835 | 5,600 |
| 2025-02-18 | 5.250 | 5.300 | 5.210 | 5.210 | 4.718 | 6,500 |
| 2025-02-14 | 5.280 | 5.280 | 5.240 | 5.250 | 4.754 | 1,700 |
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.