Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS · Delayed Price · Currency is USD
4.550
-0.050 (-1.09%)
Feb 11, 2026, 9:30 AM EST
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 11,776 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.61% | 500 |
| Feb 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.07% | 200 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.18% | 2,265 |
| Feb 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | 1,123 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.45% | 2,400 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | -1.87% | 500 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.55 | 4.55 | 4.55 | 1.11% | 6,699 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | 3,000 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.95% | 404 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4,000 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.94% | 2,000 |
| Jan 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.90% | 250 |
| Jan 20, 2026 | 4.46 | 4.47 | 4.36 | 4.47 | 4.47 | - | 5,708 |
| Jan 16, 2026 | 4.46 | 4.47 | 4.31 | 4.47 | 4.47 | 1.13% | 4,181 |
| Jan 15, 2026 | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | 2.31% | 25,490 |
| Jan 14, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.30 | 0.47% | 9,987 |
| Jan 12, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.28 | 2.38% | 400 |
| Jan 9, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.18 | - | 8,727 |
| Jan 8, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.18 | 0.72% | 7,201 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | 0.48% | 6,194 |
| Jan 6, 2026 | 4.19 | 4.21 | 4.14 | 4.15 | 4.13 | -1.94% | 3,704 |
| Jan 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | 1.73% | 200 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | - | 3,300 |
| Dec 30, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.14 | 0.65% | 1,750 |
| Dec 29, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.11 | 0.80% | 7,200 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 0.49% | 1,256 |
| Dec 22, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.06 | 0.74% | 14,100 |
| Dec 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | 0.25% | 500 |
| Dec 18, 2025 | 3.95 | 4.05 | 3.95 | 4.04 | 4.02 | -1.22% | 4,059 |
| Dec 17, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.07 | 0.54% | 2,300 |
| Dec 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 0.30% | 1,000 |
| Dec 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 0.40% | 1,072 |
| Dec 11, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 4.00 | -0.07% | 1,500 |
| Dec 9, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.00 | 3.67% | 3,125 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -2.50% | 3,630 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 3.96 | - | 2,690 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 3.96 | - | 2,900 |
| Dec 3, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 3.96 | 1.91% | 2,748 |
| Dec 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.89 | -1.33% | 1,750 |
| Dec 1, 2025 | 3.86 | 4.00 | 3.86 | 3.98 | 3.94 | 0.48% | 8,279 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.92 | 1.25% | 3,800 |
| Nov 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.87 | - | 11,108 |
| Nov 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.87 | -0.13% | 230 |
| Nov 24, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.88 | 4.96% | 1,055 |
| Nov 21, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.69 | -3.62% | 26,434 |
| Nov 20, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | - | 101 |
| Nov 18, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.83 | 0.52% | 3,008 |
| Nov 17, 2025 | 3.84 | 3.92 | 3.80 | 3.85 | 3.81 | - | 17,995 |
| Nov 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | -1.28% | 840 |