Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.250 | 5.270 | 5.210 | 5.270 | 4.746 | 3,800 |
| 2025-02-12 | 5.310 | 5.310 | 5.250 | 5.250 | 4.728 | 11,400 |
| 2025-02-11 | 5.220 | 5.360 | 5.220 | 5.280 | 4.755 | 1,600 |
| 2025-02-10 | 5.260 | 5.280 | 5.220 | 5.220 | 4.701 | 4,800 |
| 2025-02-07 | 5.235 | 5.240 | 5.150 | 5.150 | 4.638 | 1,500 |
| 2025-02-06 | 5.200 | 5.200 | 5.170 | 5.200 | 4.683 | 4,100 |
| 2025-02-05 | 5.110 | 5.160 | 5.100 | 5.150 | 4.638 | 9,200 |
| 2025-02-04 | 5.160 | 5.230 | 5.140 | 5.150 | 4.638 | 2,400 |
| 2025-02-03 | 5.120 | 5.180 | 5.020 | 5.160 | 4.647 | 16,800 |
| 2025-01-31 | 5.160 | 5.200 | 5.130 | 5.150 | 4.638 | 19,600 |
| 2025-01-30 | 5.200 | 5.200 | 5.150 | 5.160 | 4.647 | 47,400 |
| 2025-01-29 | 5.140 | 5.200 | 5.140 | 5.180 | 4.665 | 16,800 |
| 2025-01-28 | 5.170 | 5.180 | 5.120 | 5.120 | 4.611 | 15,500 |
| 2025-01-27 | 5.150 | 5.180 | 5.150 | 5.170 | 4.656 | 5,100 |
| 2025-01-24 | 5.180 | 5.180 | 5.140 | 5.140 | 4.629 | 3,000 |
| 2025-01-23 | 5.130 | 5.190 | 5.130 | 5.160 | 4.647 | 5,800 |
| 2025-01-22 | 5.200 | 5.200 | 5.130 | 5.170 | 4.656 | 23,400 |
| 2025-01-21 | 5.200 | 5.200 | 5.160 | 5.190 | 4.674 | 6,000 |
| 2025-01-20 | 5.190 | 5.190 | 5.150 | 5.170 | 4.656 | 3,300 |
| 2025-01-17 | 5.130 | 5.200 | 5.130 | 5.200 | 4.683 | 32,400 |
| 2025-01-16 | 5.070 | 5.130 | 5.020 | 5.120 | 4.611 | 23,400 |
| 2025-01-15 | 5.110 | 5.130 | 5.030 | 5.070 | 4.566 | 10,600 |
| 2025-01-14 | 5.100 | 5.140 | 5.070 | 5.100 | 4.566 | 7,600 |
| 2025-01-13 | 5.180 | 5.180 | 5.090 | 5.100 | 4.566 | 11,200 |
| 2025-01-10 | 5.090 | 5.200 | 5.070 | 5.130 | 4.593 | 24,700 |
| 2025-01-09 | 5.210 | 5.210 | 5.070 | 5.120 | 4.584 | 23,200 |
| 2025-01-08 | 5.260 | 5.270 | 5.190 | 5.210 | 4.665 | 6,800 |
| 2025-01-07 | 5.310 | 5.310 | 5.250 | 5.280 | 4.728 | 1,800 |
| 2025-01-06 | 5.210 | 5.290 | 5.200 | 5.280 | 4.728 | 4,300 |
| 2025-01-03 | 5.150 | 5.190 | 5.120 | 5.190 | 4.647 | 19,800 |
| 2025-01-02 | 5.010 | 5.200 | 5.010 | 5.150 | 4.611 | 22,600 |
| 2024-12-31 | 5.090 | 5.130 | 4.970 | 4.970 | 4.450 | 30,800 |
| 2024-12-30 | 5.200 | 5.350 | 5.080 | 5.090 | 4.557 | 34,900 |
| 2024-12-27 | 5.190 | 5.200 | 5.050 | 5.130 | 4.593 | 28,400 |
| 2024-12-24 | 5.200 | 5.210 | 5.200 | 5.200 | 4.656 | 4,200 |
| 2024-12-23 | 5.300 | 5.300 | 5.200 | 5.210 | 4.665 | 9,300 |
| 2024-12-20 | 5.260 | 5.290 | 5.260 | 5.290 | 4.737 | 1,900 |
| 2024-12-19 | 5.230 | 5.260 | 5.230 | 5.260 | 4.710 | 2,300 |
| 2024-12-18 | 5.250 | 5.370 | 5.230 | 5.270 | 4.719 | 13,000 |
| 2024-12-17 | 5.270 | 5.290 | 5.250 | 5.290 | 4.737 | 4,500 |
| 2024-12-16 | 5.350 | 5.350 | 5.260 | 5.310 | 4.754 | 17,300 |
| 2024-12-13 | 5.390 | 5.390 | 5.330 | 5.330 | 4.772 | 900 |
| 2024-12-12 | 5.490 | 5.500 | 5.330 | 5.330 | 4.746 | 6,100 |
| 2024-12-11 | 5.320 | 5.480 | 5.320 | 5.480 | 4.880 | 30,800 |
| 2024-12-10 | 5.360 | 5.400 | 5.270 | 5.310 | 4.729 | 10,700 |
| 2024-12-09 | 5.310 | 5.400 | 5.270 | 5.330 | 4.746 | 3,400 |
| 2024-12-06 | 5.340 | 5.390 | 5.260 | 5.290 | 4.711 | 10,200 |
| 2024-12-05 | 5.270 | 5.300 | 5.230 | 5.230 | 4.657 | 10,400 |
| 2024-12-04 | 5.320 | 5.320 | 5.250 | 5.260 | 4.684 | 26,100 |
| 2024-12-03 | 5.350 | 5.400 | 5.350 | 5.400 | 4.809 | 4,300 |
| 2024-12-02 | 5.280 | 5.380 | 5.280 | 5.380 | 4.791 | 17,500 |
| 2024-11-29 | 5.250 | 5.300 | 5.250 | 5.290 | 4.711 | 4,200 |
| 2024-11-28 | 5.350 | 5.350 | 5.250 | 5.250 | 4.675 | 2,200 |
| 2024-11-27 | 5.210 | 5.350 | 5.210 | 5.330 | 4.746 | 9,800 |
| 2024-11-26 | 5.260 | 5.310 | 5.230 | 5.275 | 4.697 | 28,600 |
| 2024-11-25 | 5.200 | 5.300 | 5.200 | 5.280 | 4.702 | 43,600 |
| 2024-11-22 | 5.230 | 5.250 | 5.200 | 5.200 | 4.631 | 13,100 |
| 2024-11-21 | 5.330 | 5.350 | 5.200 | 5.200 | 4.631 | 25,300 |
| 2024-11-20 | 5.390 | 5.390 | 5.300 | 5.330 | 4.746 | 4,900 |
| 2024-11-19 | 5.290 | 5.390 | 5.290 | 5.310 | 4.729 | 12,200 |
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.