Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS
· Delayed Price · Currency is USD
3.800
0.00 (0.00%)
Apr 4, 2025, 2:40 PM EST
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.79 | 3.80 | 3.71 | 3.80 | 3.80 | - | 25,618 |
| Apr 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.40% | 550 |
| Apr 1, 2025 | 3.55 | 3.68 | 3.41 | 3.68 | 3.68 | -0.68% | 4,240 |
| Mar 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.40% | 552 |
| Mar 28, 2025 | 3.74 | 3.74 | 3.55 | 3.72 | 3.72 | -1.69% | 1,142 |
| Mar 27, 2025 | 3.58 | 3.94 | 3.58 | 3.78 | 3.78 | -3.10% | 26,460 |
| Mar 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 200 |
| Mar 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 458 |
| Mar 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 300 |
| Mar 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 65 |
| Mar 18, 2025 | 3.80 | 3.90 | 3.77 | 3.90 | 3.90 | 3.72% | 7,570 |
| Mar 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 13, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 3,468 |
| Mar 12, 2025 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | - | 6,559 |
| Mar 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 13,603 |
| Mar 10, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 4.02% | 1,527 |
| Mar 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Mar 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Mar 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.14% | 2,813 |
| Mar 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.41% | 200 |
| Mar 3, 2025 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | -0.41% | 3,133 |
| Feb 28, 2025 | 3.69 | 3.80 | 3.63 | 3.63 | 3.63 | -1.41% | 3,446 |
| Feb 27, 2025 | 3.75 | 3.75 | 3.62 | 3.68 | 3.68 | -3.11% | 6,935 |
| Feb 26, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 1.33% | 925 |
| Feb 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 830 |
| Feb 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 412 |
| Feb 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 890 |
| Feb 20, 2025 | 4.01 | 4.01 | 3.70 | 3.78 | 3.78 | 3.56% | 5,780 |
| Feb 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 100 |
| Feb 18, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -4.43% | 9,865 |
| Feb 14, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 1.79% | 2,894 |
| Feb 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | - | 68 |
| Feb 12, 2025 | 3.65 | 3.71 | 3.65 | 3.68 | 3.66 | -1.21% | 8,104 |
| Feb 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | - | - |
| Feb 10, 2025 | 3.70 | 3.80 | 3.68 | 3.73 | 3.71 | 0.70% | 10,675 |
| Feb 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 1.18% | 10,250 |
| Feb 6, 2025 | 3.63 | 3.66 | 3.62 | 3.66 | 3.64 | 2.09% | 5,382 |
| Feb 5, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.56 | -1.08% | 852 |
| Feb 4, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.60 | 1.83% | 1,540 |
| Feb 3, 2025 | 3.50 | 3.56 | 3.45 | 3.56 | 3.54 | -1.25% | 6,589 |
| Jan 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 0.28% | 1,500 |
| Jan 30, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -0.39% | 900 |
| Jan 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - | - |
| Jan 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 0.56% | 5,450 |
| Jan 27, 2025 | 3.57 | 3.58 | 3.57 | 3.58 | 3.57 | 0.36% | 1,120 |
| Jan 24, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.55 | -0.81% | 1,000 |