Canadian Net Real Estate Investment Trust (NET-UN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | 4,122 |
| May 02, 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9300 | 4.9300 | 3,600 |
| May 01, 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.9500 | 9,300 |
| Apr 30, 2024 | 4.9600 | 4.9700 | 4.9400 | 4.9500 | 4.9500 | 10,700 |
| Apr 29, 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 4,900 |
| Apr 26, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | 900 |
| Apr 25, 2024 | 4.9800 | 4.9800 | 4.7900 | 4.9000 | 4.9000 | 15,400 |
| Apr 24, 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | 4.9300 | 300 |
| Apr 23, 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9500 | 4.9500 | 8,100 |
| Apr 22, 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 900 |
| Apr 19, 2024 | 4.8900 | 4.9300 | 4.8900 | 4.9300 | 4.9300 | 1,700 |
| Apr 18, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 3,000 |
| Apr 17, 2024 | 4.9200 | 4.9200 | 4.8100 | 4.8100 | 4.8100 | 1,500 |
| Apr 16, 2024 | 4.8900 | 4.8900 | 4.8000 | 4.8300 | 4.8300 | 6,300 |
| Apr 15, 2024 | 4.9200 | 4.9200 | 4.8700 | 4.8700 | 4.8700 | 8,700 |
| Apr 12, 2024 | 4.9900 | 4.9900 | 4.8700 | 4.8700 | 4.8700 | 3,300 |
| Apr 12, 2024 | 0.029 Dividend | |||||
| Apr 11, 2024 | 4.9200 | 4.9700 | 4.8500 | 4.9200 | 4.8910 | 26,000 |
| Apr 10, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.8711 | 13,600 |
| Apr 09, 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9500 | 4.9208 | 4,600 |
| Apr 08, 2024 | 5.0000 | 5.0500 | 4.9000 | 4.9500 | 4.9208 | 26,700 |
| Apr 05, 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9500 | 4.9208 | 1,500 |
| Apr 04, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9500 | 4.9208 | 21,700 |
| Apr 03, 2024 | 4.9200 | 5.0100 | 4.9200 | 5.0100 | 4.9805 | 15,100 |
| Apr 02, 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9200 | 4.8910 | 8,500 |
| Apr 01, 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9700 | 4.9407 | 7,100 |
| Mar 28, 2024 | 5.0300 | 5.0300 | 4.9600 | 5.0100 | 4.9805 | 4,800 |
| Mar 27, 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9800 | 4.9506 | 9,800 |
| Mar 26, 2024 | 4.9800 | 5.0000 | 4.9700 | 4.9800 | 4.9506 | 5,300 |
| Mar 25, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9506 | 64,900 |
| Mar 22, 2024 | 5.0400 | 5.0400 | 4.9900 | 5.0000 | 4.9705 | 17,400 |
| Mar 21, 2024 | 4.9000 | 5.0300 | 4.9000 | 5.0000 | 4.9705 | 52,900 |
| Mar 20, 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8500 | 4.8214 | 10,900 |
| Mar 19, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | 4.8413 | 4,700 |
| Mar 18, 2024 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | 4.7717 | 3,900 |
| Mar 15, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.8000 | 4.7717 | 8,000 |
| Mar 14, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7916 | 700 |
| Mar 14, 2024 | 0.029 Dividend | |||||
| Mar 13, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.7528 | 5,500 |
| Mar 12, 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8500 | 4.7923 | 15,200 |
| Mar 11, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7923 | 12,700 |
| Mar 08, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.7429 | 6,300 |
| Mar 07, 2024 | 4.8000 | 4.8500 | 4.7900 | 4.8300 | 4.7726 | 13,800 |
| Mar 06, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.7429 | 19,900 |
| Mar 05, 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8500 | 4.7923 | 11,000 |
| Mar 04, 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.7726 | 13,500 |
| Mar 01, 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8600 | 4.8022 | 17,200 |
| Feb 29, 2024 | 4.9200 | 4.9400 | 4.8600 | 4.8700 | 4.8121 | 17,700 |
| Feb 28, 2024 | 4.9300 | 4.9400 | 4.9000 | 4.9000 | 4.8417 | 4,400 |
| Feb 27, 2024 | 4.9300 | 4.9300 | 4.8500 | 4.9000 | 4.8417 | 8,500 |
| Feb 26, 2024 | 4.8700 | 4.8700 | 4.8500 | 4.8600 | 4.8022 | 5,100 |
| Feb 23, 2024 | 4.8500 | 4.9000 | 4.8400 | 4.9000 | 4.8417 | 3,800 |
| Feb 22, 2024 | 4.9300 | 4.9300 | 4.8100 | 4.8500 | 4.7923 | 9,600 |
| Feb 21, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8022 | 7,400 |
| Feb 20, 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8400 | 4.7825 | 7,000 |
| Feb 16, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8220 | 3,100 |
| Feb 15, 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9000 | 4.8417 | 5,300 |
| Feb 14, 2024 | 4.9400 | 4.9400 | 4.8500 | 4.8500 | 4.7923 | 3,200 |
| Feb 14, 2024 | 0.029 Dividend | |||||
| Feb 13, 2024 | 4.9100 | 4.9400 | 4.8500 | 4.9000 | 4.8131 | 25,300 |
| Feb 12, 2024 | 4.9200 | 4.9300 | 4.9200 | 4.9300 | 4.8426 | 2,000 |
| Feb 09, 2024 | 4.9700 | 4.9700 | 4.9100 | 4.9100 | 4.8229 | 11,700 |
| Feb 08, 2024 | 4.9800 | 4.9800 | 4.9300 | 4.9300 | 4.8426 | 15,200 |
| Feb 07, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8622 | 3,500 |
| Feb 06, 2024 | 4.9800 | 5.0200 | 4.9550 | 5.0200 | 4.9310 | 61,500 |
| Feb 05, 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.8327 | 7,500 |
| Feb 02, 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.8622 | 7,000 |
| Feb 01, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9600 | 4.8720 | 6,100 |
| Jan 31, 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9500 | 4.8622 | 11,200 |
| Jan 30, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8426 | 1,100 |
| Jan 29, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9300 | 4.8426 | 12,900 |
| Jan 26, 2024 | 5.0100 | 5.0150 | 4.9500 | 4.9700 | 4.8819 | 10,500 |
| Jan 25, 2024 | 4.9500 | 4.9800 | 4.9000 | 4.9700 | 4.8819 | 7,200 |
| Jan 24, 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9000 | 4.8131 | 13,400 |
| Jan 23, 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.8720 | 14,800 |
| Jan 22, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 4.9604 | 16,500 |
| Jan 19, 2024 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | 5.0292 | 300 |
| Jan 18, 2024 | 5.1000 | 5.1000 | 5.0400 | 5.0600 | 4.9703 | 10,200 |
| Jan 17, 2024 | 5.1400 | 5.1700 | 5.1000 | 5.1300 | 5.0390 | 13,300 |
| Jan 16, 2024 | 5.1900 | 5.1900 | 4.9700 | 5.1200 | 5.0292 | 56,400 |
| Jan 15, 2024 | 5.2500 | 5.2500 | 5.1200 | 5.1400 | 5.0488 | 38,400 |
| Jan 12, 2024 | 5.2200 | 5.2500 | 5.1500 | 5.2300 | 5.1372 | 28,700 |
| Jan 12, 2024 | 0.029 Dividend | |||||
| Jan 11, 2024 | 4.9600 | 5.1900 | 4.9600 | 5.1800 | 5.0596 | 33,700 |
| Jan 10, 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9000 | 4.7861 | 4,200 |
| Jan 09, 2024 | 4.9800 | 4.9800 | 4.9300 | 4.9500 | 4.8350 | 10,900 |
| Jan 08, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | 4.8741 | 7,700 |
| Jan 05, 2024 | 4.9300 | 4.9500 | 4.8900 | 4.8900 | 4.7764 | 6,200 |
| Jan 04, 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.8057 | 5,400 |
| Jan 03, 2024 | 4.9100 | 4.9400 | 4.8400 | 4.9400 | 4.8252 | 9,300 |
| Jan 02, 2024 | 4.9500 | 4.9700 | 4.9400 | 4.9400 | 4.8252 | 3,100 |
| Dec 29, 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8500 | 4.7373 | 2,600 |
| Dec 28, 2023 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.6885 | 2,800 |
| Dec 27, 2023 | 4.8500 | 4.9200 | 4.7000 | 4.9200 | 4.8057 | 9,000 |
| Dec 22, 2023 | 4.7800 | 4.8100 | 4.6600 | 4.7400 | 4.6299 | 54,000 |
| Dec 21, 2023 | 4.8400 | 4.8400 | 4.7500 | 4.7800 | 4.6689 | 10,800 |
| Dec 20, 2023 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.6885 | 10,300 |
| Dec 19, 2023 | 5.0000 | 5.0000 | 4.7800 | 4.8000 | 4.6885 | 7,100 |
| Dec 18, 2023 | 4.8400 | 4.8500 | 4.7900 | 4.7900 | 4.6787 | 2,900 |
| Dec 15, 2023 | 4.9400 | 4.9500 | 4.8400 | 4.8400 | 4.7275 | 12,100 |
| *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.