Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.130 | 6.180 | 6.120 | 6.170 | 6.170 | 1,500 |
| 2026-10-15 | 6.170 | 6.200 | 6.070 | 6.120 | 6.120 | 22,400 |
| 2026-10-14 | 6.030 | 6.250 | 6.030 | 6.250 | 6.220 | 6,100 |
| 2026-10-13 | 6.180 | 6.180 | 6.030 | 6.100 | 6.071 | 10,300 |
| 2026-10-09 | 6.260 | 6.260 | 6.060 | 6.070 | 6.041 | 4,900 |
| 2026-10-08 | 6.030 | 6.040 | 5.950 | 5.960 | 5.931 | 19,600 |
| 2026-10-07 | 6.020 | 6.060 | 6.020 | 6.040 | 6.011 | 6,700 |
| 2026-10-06 | 6.010 | 6.080 | 6.010 | 6.020 | 5.991 | 13,100 |
| 2026-10-05 | 6.150 | 6.260 | 6.050 | 6.050 | 6.021 | 8,300 |
| 2026-10-02 | 6.260 | 6.260 | 6.160 | 6.180 | 6.150 | 6,700 |
| 2026-10-01 | 6.320 | 6.330 | 6.200 | 6.200 | 6.170 | 7,500 |
| 2026-09-30 | 6.180 | 6.350 | 6.180 | 6.350 | 6.320 | 4,500 |
| 2026-09-29 | 6.370 | 6.380 | 6.160 | 6.160 | 6.130 | 18,100 |
| 2026-09-28 | 6.510 | 6.510 | 6.350 | 6.390 | 6.359 | 4,900 |
| 2026-09-25 | 6.500 | 6.500 | 6.420 | 6.420 | 6.389 | 11,100 |
| 2026-09-24 | 6.550 | 6.550 | 6.500 | 6.500 | 6.469 | 5,700 |
| 2026-09-23 | 6.550 | 6.700 | 6.550 | 6.590 | 6.558 | 8,100 |
| 2026-09-22 | 6.740 | 6.740 | 6.740 | 6.740 | 6.708 | 100 |
| 2026-09-21 | 6.520 | 6.690 | 6.520 | 6.690 | 6.658 | 2,000 |
| 2026-09-18 | 6.620 | 6.620 | 6.510 | 6.510 | 6.479 | 5,600 |
| 2026-09-17 | 6.610 | 6.640 | 6.590 | 6.640 | 6.608 | 3,300 |
| 2026-09-16 | 6.650 | 6.650 | 6.600 | 6.600 | 6.568 | 2,300 |
| 2026-09-15 | 6.740 | 6.740 | 6.600 | 6.600 | 6.568 | 5,900 |
| 2026-09-14 | 6.740 | 6.740 | 6.720 | 6.720 | 6.658 | 3,500 |
| 2026-09-11 | 6.750 | 6.750 | 6.720 | 6.720 | 6.658 | 5,400 |
| 2026-09-10 | 6.760 | 6.760 | 6.750 | 6.750 | 6.688 | 5,600 |
| 2026-09-09 | 6.750 | 6.760 | 6.750 | 6.750 | 6.688 | 2,000 |
| 2026-09-08 | 6.820 | 6.820 | 6.720 | 6.720 | 6.658 | 6,500 |
| 2026-09-04 | 6.840 | 6.840 | 6.750 | 6.750 | 6.688 | 6,300 |
| 2026-09-03 | 6.810 | 6.810 | 6.750 | 6.800 | 6.737 | 7,400 |
| 2026-09-02 | 6.880 | 6.900 | 6.840 | 6.900 | 6.836 | 5,100 |
| 2026-09-01 | 6.870 | 6.870 | 6.800 | 6.800 | 6.737 | 8,000 |
| 2026-08-31 | 7.000 | 7.000 | 6.850 | 6.850 | 6.787 | 6,500 |
| 2026-08-28 | 7.040 | 7.040 | 6.990 | 6.995 | 6.930 | 2,900 |
| 2026-08-27 | 7.120 | 7.120 | 7.000 | 7.000 | 6.935 | 1,400 |
| 2026-08-26 | 7.000 | 7.120 | 6.980 | 7.120 | 7.054 | 6,400 |
| 2026-08-25 | 6.940 | 7.000 | 6.940 | 6.970 | 6.906 | 4,900 |
| 2026-08-24 | 6.860 | 7.130 | 6.850 | 7.100 | 7.034 | 18,500 |
| 2026-08-21 | 6.750 | 6.870 | 6.750 | 6.870 | 6.807 | 11,300 |
| 2026-08-20 | 6.730 | 6.790 | 6.730 | 6.790 | 6.727 | 4,200 |
| 2026-08-19 | 6.740 | 6.750 | 6.660 | 6.730 | 6.668 | 6,200 |
| 2026-08-18 | 6.700 | 6.730 | 6.660 | 6.730 | 6.668 | 6,200 |
| 2026-08-17 | 7.070 | 7.070 | 6.720 | 6.720 | 6.658 | 6,900 |
| 2026-08-14 | 6.700 | 6.810 | 6.700 | 6.750 | 6.688 | 5,400 |
| 2026-08-13 | 7.000 | 7.000 | 6.710 | 6.710 | 6.618 | 14,600 |
| 2026-08-12 | 6.770 | 7.000 | 6.740 | 7.000 | 6.904 | 11,200 |
| 2026-08-11 | 6.890 | 6.890 | 6.710 | 6.730 | 6.638 | 18,900 |
| 2026-08-10 | 6.850 | 6.850 | 6.670 | 6.790 | 6.697 | 12,700 |
| 2026-08-07 | 6.880 | 6.920 | 6.870 | 6.870 | 6.776 | 7,000 |
| 2026-08-06 | 6.900 | 6.930 | 6.870 | 6.870 | 6.776 | 6,200 |
| 2026-08-05 | 6.760 | 6.910 | 6.750 | 6.910 | 6.816 | 18,500 |
| 2026-08-04 | 6.700 | 6.860 | 6.660 | 6.790 | 6.697 | 15,300 |
| 2026-07-31 | 6.730 | 6.730 | 6.660 | 6.660 | 6.569 | 4,900 |
| 2026-07-30 | 6.710 | 6.710 | 6.630 | 6.660 | 6.569 | 2,100 |
| 2026-07-29 | 6.700 | 6.700 | 6.620 | 6.620 | 6.530 | 6,200 |
| 2026-07-28 | 6.660 | 6.730 | 6.620 | 6.620 | 6.530 | 11,600 |
| 2026-07-27 | 6.670 | 6.670 | 6.630 | 6.630 | 6.539 | 1,300 |
| 2026-07-24 | 6.690 | 6.700 | 6.670 | 6.670 | 6.579 | 4,900 |
| 2026-07-23 | 6.690 | 6.750 | 6.690 | 6.700 | 6.608 | 8,700 |
| 2026-07-22 | 6.800 | 6.800 | 6.700 | 6.730 | 6.638 | 6,300 |
Page 1 of 3 · 125 trading daysOlder →
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.