Canadian Net Real Estate Investment Trust (CNNRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 700 |
| May 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 6,125 |
| May 15, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| May 14, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 700 |
| May 14, 2024 | 0.02875 Dividend | |||||
| May 13, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6213 | - |
| May 10, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6213 | - |
| May 09, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6213 | 300 |
| May 08, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6213 | 800 |
| May 07, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6213 | 300 |
| May 06, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.6014 | 6,900 |
| May 03, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5915 | - |
| May 02, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5915 | 400 |
| May 01, 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5915 | 13,278 |
| Apr 30, 2024 | 4.0400 | 4.0400 | 3.6100 | 3.6100 | 3.5816 | 9,084 |
| Apr 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 19, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 18, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 17, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | - |
| Apr 16, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4923 | 500 |
| Apr 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5716 | - |
| Apr 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5716 | - |
| Apr 12, 2024 | 0.02875 Dividend | |||||
| Apr 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5431 | - |
| Apr 10, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.5431 | 3,945 |
| Apr 09, 2024 | 3.6600 | 3.6600 | 3.6549 | 3.6549 | 3.5972 | 1,975 |
| Apr 08, 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6600 | 3.6022 | 8,935 |
| Apr 05, 2024 | 3.6793 | 3.7300 | 3.6500 | 3.7300 | 3.6711 | 2,500 |
| Apr 04, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6415 | 6,571 |
| Apr 03, 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.6514 | 5,660 |
| Apr 02, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6022 | 6,272 |
| Apr 01, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6022 | - |
| Mar 28, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6022 | - |
| Mar 27, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6022 | - |
| Mar 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6022 | 268 |
| Mar 25, 2024 | 3.6000 | 3.6551 | 3.6000 | 3.6551 | 3.5973 | 500 |
| Mar 22, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | - |
| Mar 21, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | - |
| Mar 20, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | - |
| Mar 19, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | - |
| Mar 18, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | - |
| Mar 15, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0588 | 4,350 |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5923 | - |
| Mar 14, 2024 | 0.02875 Dividend | |||||
| Mar 13, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 12, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 11, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 08, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 07, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 06, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 05, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 04, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Mar 01, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5640 | - |
| Feb 29, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.5640 | 2,623 |
| Feb 28, 2024 | 3.6268 | 3.7000 | 3.6200 | 3.7000 | 3.6129 | 7,201 |
| Feb 27, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.5347 | 1,470 |
| Feb 26, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6226 | 100 |
| Feb 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6129 | - |
| Feb 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6129 | - |
| Feb 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6129 | - |
| Feb 20, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6129 | - |
| Feb 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6129 | 800 |
| Feb 15, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6324 | - |
| Feb 14, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6324 | - |
| Feb 14, 2024 | 0.02875 Dividend | |||||
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 09, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 08, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 07, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 06, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 05, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 02, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Feb 01, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | - |
| Jan 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6043 | 1,900 |
| Jan 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5849 | - |
| Jan 29, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5849 | - |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5849 | - |
| Jan 25, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5849 | 3,100 |
| Jan 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5849 | 3,000 |
| Jan 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6818 | - |
| Jan 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6818 | - |
| Jan 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6818 | - |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6818 | 2,201 |
| Jan 17, 2024 | 3.8000 | 3.8000 | 3.7947 | 3.8000 | 3.6818 | 6,700 |
| Jan 16, 2024 | 3.7997 | 3.8000 | 3.7997 | 3.8000 | 3.6818 | 8,850 |
| Jan 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2943 | - |
| Jan 12, 2024 | 0.02875 Dividend | |||||
| Jan 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 09, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 08, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 04, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| Jan 03, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2664 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.