Canadian Net Real Estate Investment Trust (NET-UN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9200 | 4.9200 | 10,600 |
| 27 May 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9200 | 4.9200 | 600 |
| 24 May 2024 | 4.9500 | 4.9600 | 4.9300 | 4.9600 | 4.9600 | 5,700 |
| 23 May 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9200 | 4.9200 | 14,000 |
| 22 May 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9600 | 4.9600 | 3,500 |
| 21 May 2024 | 4.9600 | 4.9900 | 4.9600 | 4.9700 | 4.9700 | 6,000 |
| 17 May 2024 | 4.9700 | 5.0400 | 4.9600 | 4.9800 | 4.9800 | 3,900 |
| 16 May 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9600 | 4.9600 | 4,400 |
| 15 May 2024 | 4.9800 | 4.9900 | 4.9800 | 4.9800 | 4.9800 | 1,700 |
| 14 May 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9500 | 4.9500 | 12,800 |
| 14 May 2024 | 0.029 Dividend | |||||
| 13 May 2024 | 5.0500 | 5.0600 | 5.0000 | 5.0000 | 4.9710 | 13,200 |
| 10 May 2024 | 4.9900 | 5.0500 | 4.9800 | 5.0500 | 5.0207 | 18,700 |
| 09 May 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9800 | 4.9511 | 15,800 |
| 08 May 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9500 | 4.9213 | 3,100 |
| 07 May 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.9213 | 3,500 |
| 06 May 2024 | 4.9200 | 4.9700 | 4.9200 | 4.9600 | 4.9312 | 20,400 |
| 03 May 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9412 | 4,100 |
| 02 May 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9300 | 4.9014 | 3,600 |
| 01 May 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.9213 | 9,300 |
| 30 Apr 2024 | 4.9600 | 4.9700 | 4.9400 | 4.9500 | 4.9213 | 10,700 |
| 29 Apr 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8900 | 4.8616 | 4,900 |
| 26 Apr 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.8517 | 900 |
| 25 Apr 2024 | 4.9800 | 4.9800 | 4.7900 | 4.9000 | 4.8716 | 15,400 |
| 24 Apr 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | 4.9014 | 300 |
| 23 Apr 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9500 | 4.9213 | 8,100 |
| 22 Apr 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9213 | 900 |
| 19 Apr 2024 | 4.8900 | 4.9300 | 4.8900 | 4.9300 | 4.9014 | 1,700 |
| 18 Apr 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8418 | 3,000 |
| 17 Apr 2024 | 4.9200 | 4.9200 | 4.8100 | 4.8100 | 4.7821 | 1,500 |
| 16 Apr 2024 | 4.8900 | 4.8900 | 4.8000 | 4.8300 | 4.8020 | 6,300 |
| 15 Apr 2024 | 4.9200 | 4.9200 | 4.8700 | 4.8700 | 4.8418 | 8,700 |
| 12 Apr 2024 | 4.9900 | 4.9900 | 4.8700 | 4.8700 | 4.8418 | 3,300 |
| 12 Apr 2024 | 0.029 Dividend | |||||
| 11 Apr 2024 | 4.9200 | 4.9700 | 4.8500 | 4.9200 | 4.8626 | 26,000 |
| 10 Apr 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.8429 | 13,600 |
| 09 Apr 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9500 | 4.8923 | 4,600 |
| 08 Apr 2024 | 5.0000 | 5.0500 | 4.9000 | 4.9500 | 4.8923 | 26,700 |
| 05 Apr 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9500 | 4.8923 | 1,500 |
| 04 Apr 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9500 | 4.8923 | 21,700 |
| 03 Apr 2024 | 4.9200 | 5.0100 | 4.9200 | 5.0100 | 4.9516 | 15,100 |
| 02 Apr 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9200 | 4.8626 | 8,500 |
| 01 Apr 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9700 | 4.9120 | 7,100 |
| 28 Mar 2024 | 5.0300 | 5.0300 | 4.9600 | 5.0100 | 4.9516 | 4,800 |
| 27 Mar 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9800 | 4.9219 | 9,800 |
| 26 Mar 2024 | 4.9800 | 5.0000 | 4.9700 | 4.9800 | 4.9219 | 5,300 |
| 25 Mar 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9219 | 64,900 |
| 22 Mar 2024 | 5.0400 | 5.0400 | 4.9900 | 5.0000 | 4.9417 | 17,400 |
| 21 Mar 2024 | 4.9000 | 5.0300 | 4.9000 | 5.0000 | 4.9417 | 52,900 |
| 20 Mar 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8500 | 4.7934 | 10,900 |
| 19 Mar 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | 4.8132 | 4,700 |
| 18 Mar 2024 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | 4.7440 | 3,900 |
| 15 Mar 2024 | 4.8000 | 4.8100 | 4.7900 | 4.8000 | 4.7440 | 8,000 |
| 14 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7638 | 700 |
| 14 Mar 2024 | 0.029 Dividend | |||||
| 13 Mar 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.7253 | 5,500 |
| 12 Mar 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8500 | 4.7645 | 15,200 |
| 11 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7645 | 12,700 |
| 08 Mar 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.7154 | 6,300 |
| 07 Mar 2024 | 4.8000 | 4.8500 | 4.7900 | 4.8300 | 4.7449 | 13,800 |
| 06 Mar 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.7154 | 19,900 |
| 05 Mar 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8500 | 4.7645 | 11,000 |
| 04 Mar 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.7449 | 13,500 |
| 01 Mar 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8600 | 4.7744 | 17,200 |
| 29 Feb 2024 | 4.9200 | 4.9400 | 4.8600 | 4.8700 | 4.7842 | 17,700 |
| 28 Feb 2024 | 4.9300 | 4.9400 | 4.9000 | 4.9000 | 4.8137 | 4,400 |
| 27 Feb 2024 | 4.9300 | 4.9300 | 4.8500 | 4.9000 | 4.8137 | 8,500 |
| 26 Feb 2024 | 4.8700 | 4.8700 | 4.8500 | 4.8600 | 4.7744 | 5,100 |
| 23 Feb 2024 | 4.8500 | 4.9000 | 4.8400 | 4.9000 | 4.8137 | 3,800 |
| 22 Feb 2024 | 4.9300 | 4.9300 | 4.8100 | 4.8500 | 4.7645 | 9,600 |
| 21 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7744 | 7,400 |
| 20 Feb 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8400 | 4.7547 | 7,000 |
| 16 Feb 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.7940 | 3,100 |
| 15 Feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9000 | 4.8137 | 5,300 |
| 14 Feb 2024 | 4.9400 | 4.9400 | 4.8500 | 4.8500 | 4.7645 | 3,200 |
| 14 Feb 2024 | 0.029 Dividend | |||||
| 13 Feb 2024 | 4.9100 | 4.9400 | 4.8500 | 4.9000 | 4.7852 | 25,300 |
| 12 Feb 2024 | 4.9200 | 4.9300 | 4.9200 | 4.9300 | 4.8145 | 2,000 |
| 09 Feb 2024 | 4.9700 | 4.9700 | 4.9100 | 4.9100 | 4.7949 | 11,700 |
| 08 Feb 2024 | 4.9800 | 4.9800 | 4.9300 | 4.9300 | 4.8145 | 15,200 |
| 07 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8340 | 3,500 |
| 06 Feb 2024 | 4.9800 | 5.0200 | 4.9550 | 5.0200 | 4.9024 | 61,500 |
| 05 Feb 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.8047 | 7,500 |
| 02 Feb 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.8340 | 7,000 |
| 01 Feb 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9600 | 4.8438 | 6,100 |
| 31 Jan 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9500 | 4.8340 | 11,200 |
| 30 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8145 | 1,100 |
| 29 Jan 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9300 | 4.8145 | 12,900 |
| 26 Jan 2024 | 5.0100 | 5.0150 | 4.9500 | 4.9700 | 4.8535 | 10,500 |
| 25 Jan 2024 | 4.9500 | 4.9800 | 4.9000 | 4.9700 | 4.8535 | 7,200 |
| 24 Jan 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9000 | 4.7852 | 13,400 |
| 23 Jan 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.8438 | 14,800 |
| 22 Jan 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 4.9317 | 16,500 |
| 19 Jan 2024 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | 5.0000 | 300 |
| 18 Jan 2024 | 5.1000 | 5.1000 | 5.0400 | 5.0600 | 4.9414 | 10,200 |
| 17 Jan 2024 | 5.1400 | 5.1700 | 5.1000 | 5.1300 | 5.0098 | 13,300 |
| 16 Jan 2024 | 5.1900 | 5.1900 | 4.9700 | 5.1200 | 5.0000 | 56,400 |
| 15 Jan 2024 | 5.2500 | 5.2500 | 5.1200 | 5.1400 | 5.0196 | 38,400 |
| 12 Jan 2024 | 5.2200 | 5.2500 | 5.1500 | 5.2300 | 5.1074 | 28,700 |
| 12 Jan 2024 | 0.029 Dividend | |||||
| *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.