Canadian Net Real Estate Investment Trust (CNNRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 16 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 500 |
| 15 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 12 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 12 Apr 2024 | 0.02875 Dividend | |||||
| 11 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5712 | - |
| 10 Apr 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.5712 | 3,945 |
| 09 Apr 2024 | 3.6600 | 3.6600 | 3.6549 | 3.6549 | 3.6257 | 1,975 |
| 08 Apr 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6600 | 3.6308 | 8,935 |
| 05 Apr 2024 | 3.6793 | 3.7300 | 3.6500 | 3.7300 | 3.7002 | 2,500 |
| 04 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6705 | 6,571 |
| 03 Apr 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.6804 | 5,660 |
| 02 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6308 | 6,272 |
| 01 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6308 | - |
| 28 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6308 | - |
| 27 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6308 | - |
| 26 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6308 | 268 |
| 25 Mar 2024 | 3.6000 | 3.6551 | 3.6000 | 3.6551 | 3.6259 | 500 |
| 22 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | - |
| 21 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | - |
| 20 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | - |
| 19 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | - |
| 18 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | - |
| 15 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0990 | 4,350 |
| 14 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6209 | - |
| 14 Mar 2024 | 0.02875 Dividend | |||||
| 13 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 12 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 11 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 08 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 07 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 06 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 05 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 04 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 01 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| 29 Feb 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.5923 | 2,623 |
| 28 Feb 2024 | 3.6268 | 3.7000 | 3.6200 | 3.7000 | 3.6415 | 7,201 |
| 27 Feb 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.5628 | 1,470 |
| 26 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6514 | 100 |
| 23 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | - |
| 22 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | - |
| 21 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | - |
| 20 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | - |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | 800 |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6612 | - |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6612 | - |
| 14 Feb 2024 | 0.02875 Dividend | |||||
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 12 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 09 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 08 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 07 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 06 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 05 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 02 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 01 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | - |
| 31 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6329 | 1,900 |
| 30 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6134 | - |
| 29 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6134 | - |
| 26 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6134 | - |
| 25 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6134 | 3,100 |
| 24 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6134 | 3,000 |
| 23 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7111 | - |
| 22 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7111 | - |
| 19 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7111 | - |
| 18 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7111 | 2,201 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.7947 | 3.8000 | 3.7111 | 6,700 |
| 16 Jan 2024 | 3.7997 | 3.8000 | 3.7997 | 3.8000 | 3.7111 | 8,850 |
| 12 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3204 | - |
| 12 Jan 2024 | 0.02875 Dividend | |||||
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 09 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 08 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 02 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 29 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 28 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 27 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 26 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 22 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 21 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 20 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 19 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 18 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 15 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 14 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2923 | - |
| 14 Dec 2023 | 0.02875 Dividend | |||||
| 13 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 11 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 08 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 07 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 06 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 05 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 04 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| 01 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2645 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.