Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS
· Delayed Price · Currency is USD
3.976
+0.056 (1.42%)
Jun 5, 2025, 2:05 PM EDT
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -1.16% | 800 |
| Jun 5, 2025 | 3.94 | 4.03 | 3.94 | 3.98 | 3.98 | 1.43% | 2,099 |
| Jun 4, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.13% | 26,818 |
| Jun 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.38% | 447 |
| Jun 2, 2025 | 4.23 | 4.23 | 3.97 | 3.98 | 3.98 | 3.65% | 8,982 |
| May 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 500 |
| May 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 129 |
| May 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,325 |
| May 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.21% | 400 |
| May 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.33% | 500 |
| May 21, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 1.19% | 6,826 |
| May 20, 2025 | 4.24 | 4.24 | 3.84 | 3.85 | 3.85 | -0.49% | 5,214 |
| May 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 16, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.73% | 1,500 |
| May 15, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.18% | 3,730 |
| May 14, 2025 | 3.86 | 3.90 | 3.86 | 3.89 | 3.87 | -0.26% | 4,999 |
| May 13, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.88 | - | 2,950 |
| May 12, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.88 | 0.03% | 2,184 |
| May 9, 2025 | 3.95 | 4.10 | 3.90 | 3.90 | 3.88 | 2.63% | 16,791 |
| May 8, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.78 | -1.04% | 1,150 |
| May 7, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.82 | -1.66% | 3,252 |
| May 6, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.88 | 0.13% | 4,360 |
| May 5, 2025 | 3.95 | 3.95 | 3.85 | 3.90 | 3.88 | 2.09% | 3,998 |
| May 2, 2025 | 3.86 | 4.05 | 3.82 | 3.82 | 3.80 | 0.39% | 7,330 |
| May 1, 2025 | 3.85 | 4.10 | 3.81 | 3.81 | 3.79 | 1.47% | 15,236 |
| Apr 30, 2025 | 3.76 | 3.91 | 3.75 | 3.75 | 3.73 | 0.43% | 12,056 |
| Apr 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | - | 2,611 |
| Apr 28, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.72 | -2.51% | 5,931 |
| Apr 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | - | 50 |
| Apr 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | - | 14 |
| Apr 23, 2025 | 3.56 | 3.83 | 3.56 | 3.83 | 3.81 | 1.86% | 1,979 |
| Apr 22, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.74 | 0.27% | 824 |
| Apr 21, 2025 | 3.70 | 3.76 | 3.66 | 3.75 | 3.73 | 0.97% | 5,576 |
| Apr 17, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.69 | -0.96% | 930 |
| Apr 16, 2025 | 3.69 | 3.75 | 3.69 | 3.75 | 3.73 | 1.85% | 2,300 |
| Apr 15, 2025 | 3.94 | 3.94 | 3.51 | 3.68 | 3.66 | -4.86% | 3,575 |
| Apr 14, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 5.39% | 500 |
| Apr 11, 2025 | 3.69 | 3.69 | 3.67 | 3.67 | 3.63 | 0.74% | 10,000 |
| Apr 10, 2025 | 3.82 | 3.82 | 3.65 | 3.65 | 3.61 | 2.68% | 6,150 |
| Apr 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | -2.74% | 7,771 |
| Apr 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - | 30 |
| Apr 7, 2025 | 3.67 | 3.75 | 3.65 | 3.65 | 3.61 | -3.95% | 10,100 |
| Apr 4, 2025 | 3.79 | 3.80 | 3.71 | 3.80 | 3.76 | - | 25,618 |
| Apr 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | - |
| Apr 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | 3.40% | 550 |
| Apr 1, 2025 | 3.55 | 3.68 | 3.41 | 3.68 | 3.64 | -0.68% | 4,240 |
| Mar 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -0.40% | 552 |
| Mar 28, 2025 | 3.74 | 3.74 | 3.55 | 3.72 | 3.68 | -1.69% | 1,142 |
| Mar 27, 2025 | 3.58 | 3.94 | 3.58 | 3.78 | 3.74 | -3.10% | 26,460 |