Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.020 (0.50%)
Jul 16, 2025, 10:50 AM EDT
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.17 | 4.35 | 3.98 | 3.98 | 3.98 | -1.49% | 6,450 |
| Jul 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 313 |
| Jul 10, 2025 | 4.15 | 4.26 | 4.10 | 4.10 | 4.10 | -1.20% | 3,002 |
| Jul 9, 2025 | 4.10 | 4.15 | 4.02 | 4.15 | 4.15 | 2.98% | 3,468 |
| Jul 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 550 |
| Jul 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.77% | 100 |
| Jul 3, 2025 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -5.46% | 7,551 |
| Jul 2, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,291 |
| Jul 1, 2025 | 3.81 | 4.03 | 3.81 | 4.03 | 4.03 | 0.75% | 2,015 |
| Jun 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 6,558 |
| Jun 27, 2025 | 3.81 | 4.00 | 3.81 | 3.98 | 3.98 | -0.50% | 3,150 |
| Jun 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jun 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 202 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.24% | 2,600 |
| Jun 20, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.51% | 3,000 |
| Jun 18, 2025 | 3.84 | 4.00 | 3.81 | 3.93 | 3.93 | -1.72% | 6,720 |
| Jun 17, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 0.50% | 1,700 |
| Jun 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2 |
| Jun 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,000 |
| Jun 12, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.96 | - | 12,429 |
| Jun 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 0.76% | 361 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | - | 100 |
| Jun 9, 2025 | 3.95 | 3.95 | 3.91 | 3.95 | 3.93 | 0.51% | 2,140 |
| Jun 6, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.91 | -1.16% | 800 |
| Jun 5, 2025 | 3.94 | 4.03 | 3.94 | 3.98 | 3.96 | 1.43% | 2,099 |
| Jun 4, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.90 | -1.13% | 26,818 |
| Jun 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.94 | -0.38% | 447 |
| Jun 2, 2025 | 4.23 | 4.23 | 3.97 | 3.98 | 3.96 | 3.65% | 8,982 |
| May 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | - | 500 |
| May 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | - | 129 |
| May 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | - | 2,325 |
| May 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | - | - |
| May 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -0.21% | 400 |
| May 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -1.33% | 500 |
| May 21, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.88 | 1.19% | 6,826 |
| May 20, 2025 | 4.24 | 4.24 | 3.84 | 3.85 | 3.83 | -0.49% | 5,214 |
| May 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | - | - |
| May 16, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.85 | 0.73% | 1,500 |
| May 15, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.83 | -1.18% | 3,730 |
| May 14, 2025 | 3.86 | 3.90 | 3.86 | 3.89 | 3.85 | -0.26% | 4,999 |
| May 13, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.86 | - | 2,950 |
| May 12, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.86 | 0.03% | 2,184 |
| May 9, 2025 | 3.95 | 4.10 | 3.90 | 3.90 | 3.86 | 2.63% | 16,791 |
| May 8, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.76 | -1.04% | 1,150 |
| May 7, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.80 | -1.66% | 3,252 |
| May 6, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.86 | 0.13% | 4,360 |
| May 5, 2025 | 3.95 | 3.95 | 3.85 | 3.90 | 3.86 | 2.09% | 3,998 |
| May 2, 2025 | 3.86 | 4.05 | 3.82 | 3.82 | 3.78 | 0.39% | 7,330 |
| May 1, 2025 | 3.85 | 4.10 | 3.81 | 3.81 | 3.77 | 1.47% | 15,236 |