Canadian Net Real Estate Investment Trust (CNNRF)
OTCMKTS · Delayed Price · Currency is USD · Units
4.740
+0.050 (1.07%)
At close: Jun 3, 2026
CNNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 1.07% | 1,820 |
| Jun 1, 2026 | 4.69 | 4.70 | 4.69 | 4.69 | 4.69 | 0.54% | 1,455 |
| May 29, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | -0.53% | 1,801 |
| May 28, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.27% | 2,301 |
| May 27, 2026 | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -0.72% | 18,370 |
| May 26, 2026 | 4.80 | 4.80 | 4.67 | 4.67 | 4.66 | -0.75% | 1,401 |
| May 22, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 1,100 |
| May 21, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 5.10% | 3,940 |
| May 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.93% | 1,122 |
| May 14, 2026 | 4.25 | 4.89 | 4.25 | 4.77 | 4.74 | -2.76% | 11,300 |
| May 13, 2026 | 4.88 | 4.90 | 4.78 | 4.90 | 4.88 | -20.97% | 3,700 |
| May 12, 2026 | 6.20 | 6.20 | 4.81 | 6.20 | 6.17 | 26.76% | 6,715 |
| May 8, 2026 | 4.81 | 4.89 | 4.81 | 4.89 | 4.87 | 1.90% | 600 |
| May 6, 2026 | 4.87 | 4.87 | 4.80 | 4.80 | 4.78 | -1.48% | 1,500 |
| May 5, 2026 | 4.88 | 4.88 | 4.80 | 4.87 | 4.85 | -0.17% | 3,000 |
| May 1, 2026 | 4.88 | 4.88 | 4.79 | 4.88 | 4.86 | 3.83% | 900 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -0.63% | 1,500 |
| Apr 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | -1.25% | 2,000 |
| Apr 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 0.10% | 150 |
| Apr 23, 2026 | 4.70 | 4.79 | 4.56 | 4.79 | 4.76 | 2.05% | 6,898 |
| Apr 22, 2026 | 4.37 | 4.69 | 4.37 | 4.69 | 4.67 | -0.23% | 1,345 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -0.63% | 840 |
| Apr 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - | 300 |
| Apr 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | 0.21% | 300 |
| Apr 15, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.70 | 3.53% | 4,600 |
| Apr 13, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.54 | -0.64% | 1,100 |
| Apr 10, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.57 | 0.11% | 5,200 |
| Apr 9, 2026 | 4.55 | 4.61 | 4.50 | 4.61 | 4.56 | 1.21% | 10,789 |
| Apr 8, 2026 | 4.55 | 4.65 | 4.55 | 4.55 | 4.51 | 2.25% | 6,220 |
| Apr 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | - | 300 |
| Apr 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 1.14% | 2,000 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -1.12% | 200 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.41 | 2.06% | 3,143 |
| Mar 27, 2026 | 4.35 | 4.37 | 4.35 | 4.36 | 4.32 | -2.14% | 4,550 |
| Mar 24, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.41 | 1.49% | 6,163 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -2.01% | 1,600 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - | 1,600 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | -0.44% | 300 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.45% | 3,000 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -0.42% | 1,252 |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.44% | 700 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.44 | -1.32% | 4,025 |
| Mar 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | - | 1,350 |
| Mar 5, 2026 | 4.61 | 4.65 | 4.52 | 4.56 | 4.50 | 2.47% | 8,645 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.39 | -0.55% | 5,040 |
| Mar 3, 2026 | 4.39 | 4.48 | 4.39 | 4.48 | 4.41 | 2.86% | 2,165 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | -1.14% | 117 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | - | 3,000 |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -0.79% | 1,700 |
| Feb 19, 2026 | 4.51 | 4.51 | 4.44 | 4.44 | 4.37 | -5.63% | 2,706 |