Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS · Delayed Price · Currency is USD · Units
4.450
+0.050 (1.14%)
At close: Apr 2, 2026
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 2,000 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 200 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 2.06% | 3,143 |
| Mar 27, 2026 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -2.15% | 4,550 |
| Mar 24, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 1.50% | 6,163 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.01% | 1,600 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 700 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 300 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.02% | 3,000 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -0.42% | 1,252 |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.44% | 700 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.48 | -1.32% | 4,025 |
| Mar 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | - | 1,350 |
| Mar 5, 2026 | 4.61 | 4.65 | 4.52 | 4.56 | 4.54 | 2.47% | 8,645 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -0.56% | 5,040 |
| Mar 3, 2026 | 4.39 | 4.48 | 4.39 | 4.48 | 4.45 | 2.87% | 2,165 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | -1.14% | 117 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | - | 3,000 |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -0.79% | 1,700 |
| Feb 19, 2026 | 4.51 | 4.51 | 4.44 | 4.44 | 4.41 | -5.64% | 2,706 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 6.33% | 855 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.40 | -2.86% | 713 |
| Feb 11, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | -1.09% | 11,776 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 2.61% | 500 |
| Feb 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.07% | 200 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.18% | 2,265 |
| Feb 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 0.61% | 1,123 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.40 | -0.45% | 2,400 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -1.87% | 500 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.55 | 4.55 | 4.51 | 1.11% | 6,699 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.67% | 3,000 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 3.95% | 404 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | 4,000 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -1.94% | 2,000 |
| Jan 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -1.90% | 250 |
| Jan 20, 2026 | 4.46 | 4.47 | 4.36 | 4.47 | 4.43 | - | 5,708 |
| Jan 16, 2026 | 4.46 | 4.47 | 4.31 | 4.47 | 4.43 | 1.13% | 4,181 |
| Jan 15, 2026 | 4.36 | 4.43 | 4.36 | 4.42 | 4.38 | 2.31% | 25,490 |
| Jan 14, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.26 | 0.47% | 9,987 |
| Jan 12, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.24 | 2.38% | 400 |
| Jan 9, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.14 | - | 8,727 |
| Jan 8, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.14 | 0.72% | 7,201 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.11 | 0.48% | 6,194 |
| Jan 6, 2026 | 4.19 | 4.21 | 4.14 | 4.15 | 4.09 | -1.94% | 3,704 |
| Jan 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.17 | 1.73% | 200 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | - | 3,300 |
| Dec 30, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.10 | 0.65% | 1,750 |
| Dec 29, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.07 | 0.80% | 7,200 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 0.49% | 1,256 |
| Dec 22, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.02 | 0.74% | 14,100 |