Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.320 | 5.350 | 5.310 | 5.310 | 4.729 | 5,900 |
| 2024-11-15 | 5.450 | 5.450 | 5.170 | 5.300 | 4.720 | 25,900 |
| 2024-11-14 | 5.545 | 5.545 | 5.350 | 5.350 | 4.738 | 44,800 |
| 2024-11-13 | 5.370 | 5.580 | 5.370 | 5.460 | 4.836 | 25,900 |
| 2024-11-12 | 5.570 | 5.570 | 5.380 | 5.380 | 4.765 | 14,300 |
| 2024-11-11 | 5.440 | 5.550 | 5.420 | 5.530 | 4.898 | 22,000 |
| 2024-11-08 | 5.430 | 5.460 | 5.370 | 5.430 | 4.809 | 27,600 |
| 2024-11-07 | 5.570 | 5.570 | 5.440 | 5.440 | 4.818 | 10,000 |
| 2024-11-06 | 5.550 | 5.550 | 5.450 | 5.460 | 4.836 | 17,300 |
| 2024-11-05 | 5.600 | 5.600 | 5.530 | 5.530 | 4.898 | 22,100 |
| 2024-11-04 | 5.680 | 5.680 | 5.590 | 5.590 | 4.951 | 21,300 |
| 2024-11-01 | 5.640 | 5.660 | 5.610 | 5.640 | 4.995 | 8,400 |
| 2024-10-31 | 5.620 | 5.650 | 5.590 | 5.620 | 4.977 | 9,800 |
| 2024-10-30 | 5.650 | 5.650 | 5.590 | 5.650 | 5.004 | 8,400 |
| 2024-10-29 | 5.640 | 5.640 | 5.620 | 5.620 | 4.977 | 7,100 |
| 2024-10-28 | 5.540 | 5.750 | 5.510 | 5.640 | 4.995 | 42,700 |
| 2024-10-25 | 5.660 | 5.660 | 5.470 | 5.470 | 4.845 | 8,200 |
| 2024-10-24 | 5.750 | 5.750 | 5.480 | 5.500 | 4.871 | 16,500 |
| 2024-10-23 | 5.600 | 5.600 | 5.540 | 5.580 | 4.942 | 4,500 |
| 2024-10-22 | 5.600 | 5.600 | 5.510 | 5.570 | 4.933 | 24,400 |
| 2024-10-21 | 5.560 | 5.570 | 5.550 | 5.560 | 4.924 | 11,600 |
| 2024-10-18 | 5.560 | 5.610 | 5.550 | 5.610 | 4.969 | 1,600 |
| 2024-10-17 | 5.600 | 5.620 | 5.550 | 5.550 | 4.915 | 60,300 |
| 2024-10-16 | 5.650 | 5.690 | 5.600 | 5.610 | 4.969 | 23,400 |
| 2024-10-15 | 5.650 | 5.730 | 5.580 | 5.590 | 4.951 | 30,100 |
| 2024-10-11 | 5.610 | 5.610 | 5.600 | 5.600 | 4.934 | 63,500 |
| 2024-10-10 | 5.610 | 5.610 | 5.580 | 5.610 | 4.943 | 7,200 |
| 2024-10-09 | 5.550 | 5.600 | 5.530 | 5.590 | 4.925 | 5,800 |
| 2024-10-08 | 5.610 | 5.610 | 5.560 | 5.570 | 4.908 | 11,700 |
| 2024-10-07 | 5.570 | 5.590 | 5.560 | 5.580 | 4.916 | 10,700 |
| 2024-10-04 | 5.580 | 5.650 | 5.560 | 5.570 | 4.908 | 40,000 |
| 2024-10-03 | 5.610 | 5.610 | 5.570 | 5.570 | 4.908 | 9,700 |
| 2024-10-02 | 5.640 | 5.640 | 5.590 | 5.590 | 4.925 | 18,200 |
| 2024-10-01 | 5.630 | 5.640 | 5.620 | 5.630 | 4.961 | 11,300 |
| 2024-09-30 | 5.580 | 5.640 | 5.580 | 5.640 | 4.969 | 18,400 |
| 2024-09-27 | 5.680 | 5.680 | 5.630 | 5.630 | 4.961 | 72,000 |
| 2024-09-26 | 5.670 | 5.680 | 5.650 | 5.660 | 4.987 | 62,300 |
| 2024-09-25 | 5.490 | 5.680 | 5.490 | 5.610 | 4.943 | 43,900 |
| 2024-09-24 | 5.540 | 5.540 | 5.460 | 5.470 | 4.820 | 5,800 |
| 2024-09-23 | 5.540 | 5.540 | 5.460 | 5.460 | 4.811 | 900 |
| 2024-09-20 | 5.480 | 5.510 | 5.480 | 5.510 | 4.855 | 2,000 |
| 2024-09-19 | 5.460 | 5.480 | 5.450 | 5.460 | 4.811 | 3,300 |
| 2024-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.846 | 700 |
| 2024-09-17 | 5.500 | 5.500 | 5.490 | 5.500 | 4.846 | 20,200 |
| 2024-09-16 | 5.530 | 5.550 | 5.460 | 5.550 | 4.890 | 4,200 |
| 2024-09-13 | 5.500 | 5.540 | 5.500 | 5.540 | 4.881 | 4,200 |
| 2024-09-12 | 5.510 | 5.540 | 5.500 | 5.500 | 4.820 | 2,000 |
| 2024-09-11 | 5.440 | 5.440 | 5.440 | 5.440 | 4.768 | 900 |
| 2024-09-10 | 5.440 | 5.470 | 5.440 | 5.470 | 4.794 | 500 |
| 2024-09-09 | 5.500 | 5.540 | 5.480 | 5.490 | 4.812 | 5,700 |
| 2024-09-06 | 5.470 | 5.480 | 5.460 | 5.480 | 4.803 | 4,400 |
| 2024-09-05 | 5.560 | 5.560 | 5.410 | 5.470 | 4.794 | 15,300 |
| 2024-09-04 | 5.330 | 5.560 | 5.330 | 5.560 | 4.873 | 16,500 |
| 2024-09-03 | 5.500 | 5.500 | 5.410 | 5.450 | 4.777 | 7,400 |
| 2024-08-30 | 5.530 | 5.530 | 5.510 | 5.510 | 4.829 | 1,100 |
| 2024-08-29 | 5.560 | 5.560 | 5.510 | 5.510 | 4.829 | 17,200 |
| 2024-08-28 | 5.560 | 5.560 | 5.560 | 5.560 | 4.873 | 2,500 |
| 2024-08-27 | 5.570 | 5.600 | 5.570 | 5.570 | 4.882 | 1,300 |
| 2024-08-26 | 5.640 | 5.640 | 5.600 | 5.600 | 4.908 | 12,400 |
| 2024-08-23 | 5.660 | 5.660 | 5.640 | 5.640 | 4.943 | 2,400 |
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.