Canadian Net Real Estate Investment Trust (TSXV:NET.UN)
Canada · Delayed Price · Currency is CAD 5.46
-0.01 (-0.18%)
Jul 25, 2025, 1:31 PM EDT
TSXV:NET.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | -0.18% | 7,510 |
| Jul 23, 2025 | 5.52 | 5.52 | 5.46 | 5.48 | 5.48 | 0.55% | 4,040 |
| Jul 22, 2025 | 5.44 | 5.50 | 5.44 | 5.45 | 5.45 | - | 8,908 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 15,013 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 0.18% | 6,035 |
| Jul 17, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | -0.18% | 17,124 |
| Jul 16, 2025 | 5.47 | 5.53 | 5.46 | 5.50 | 5.50 | 0.55% | 4,800 |
| Jul 15, 2025 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -1.44% | 3,500 |
| Jul 14, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.52 | - | 26,300 |
| Jul 11, 2025 | 5.57 | 5.57 | 5.52 | 5.55 | 5.52 | 0.36% | 28,340 |
| Jul 10, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.50 | -0.54% | 5,800 |
| Jul 9, 2025 | 5.51 | 5.57 | 5.51 | 5.56 | 5.53 | 0.18% | 6,728 |
| Jul 8, 2025 | 5.50 | 5.55 | 5.41 | 5.55 | 5.52 | 2.21% | 19,700 |
| Jul 7, 2025 | 5.44 | 5.50 | 5.43 | 5.43 | 5.40 | -1.27% | 8,900 |
| Jul 4, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.47 | 0.18% | 3,600 |
| Jul 3, 2025 | 5.41 | 5.54 | 5.41 | 5.49 | 5.46 | -0.18% | 6,400 |
| Jul 2, 2025 | 5.46 | 5.55 | 5.39 | 5.50 | 5.47 | 1.85% | 24,909 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.37 | -1.64% | 10,937 |
| Jun 27, 2025 | 5.44 | 5.50 | 5.44 | 5.49 | 5.46 | 0.92% | 3,700 |
| Jun 26, 2025 | 5.42 | 5.45 | 5.38 | 5.44 | 5.41 | 1.30% | 2,718 |
| Jun 25, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.34 | -1.65% | 2,247 |
| Jun 24, 2025 | 5.45 | 5.46 | 5.37 | 5.46 | 5.43 | -0.36% | 7,900 |
| Jun 23, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.45 | 2.05% | 3,243 |
| Jun 20, 2025 | 5.40 | 5.41 | 5.37 | 5.37 | 5.34 | -0.56% | 4,318 |
| Jun 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.37 | -1.10% | 4,400 |
| Jun 18, 2025 | 5.33 | 5.46 | 5.32 | 5.46 | 5.43 | 1.87% | 5,000 |
| Jun 17, 2025 | 5.44 | 5.45 | 5.31 | 5.36 | 5.33 | -1.47% | 19,348 |
| Jun 16, 2025 | 5.52 | 5.57 | 5.44 | 5.44 | 5.41 | -0.91% | 9,422 |
| Jun 13, 2025 | 5.41 | 5.49 | 5.40 | 5.49 | 5.46 | 1.48% | 26,600 |
| Jun 12, 2025 | 5.43 | 5.45 | 5.41 | 5.41 | 5.35 | -0.37% | 8,100 |
| Jun 11, 2025 | 5.43 | 5.44 | 5.42 | 5.43 | 5.37 | - | 12,100 |
| Jun 10, 2025 | 5.43 | 5.43 | 5.41 | 5.43 | 5.37 | - | 14,909 |
| Jun 9, 2025 | 5.42 | 5.43 | 5.38 | 5.43 | 5.37 | - | 5,103 |
| Jun 6, 2025 | 5.42 | 5.43 | 5.41 | 5.43 | 5.37 | 1.12% | 1,740 |
| Jun 5, 2025 | 5.37 | 5.43 | 5.37 | 5.37 | 5.31 | - | 8,145 |
| Jun 4, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.31 | -1.29% | 25,700 |
| Jun 3, 2025 | 5.44 | 5.45 | 5.42 | 5.44 | 5.38 | 0.74% | 16,400 |
| Jun 2, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.34 | 0.19% | 5,900 |
| May 30, 2025 | 5.44 | 5.45 | 5.38 | 5.39 | 5.33 | 0.75% | 8,323 |
| May 29, 2025 | 5.35 | 5.36 | 5.31 | 5.35 | 5.29 | -1.47% | 3,100 |
| May 28, 2025 | 5.44 | 5.44 | 5.38 | 5.43 | 5.37 | 0.37% | 4,000 |
| May 27, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.35 | 0.93% | 13,800 |
| May 26, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.30 | 1.52% | 1,502 |
| May 23, 2025 | 5.33 | 5.36 | 5.28 | 5.28 | 5.22 | - | 22,006 |
| May 22, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.22 | -1.49% | 19,342 |
| May 21, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.30 | -0.74% | 6,914 |
| May 20, 2025 | 5.47 | 5.47 | 5.38 | 5.40 | 5.34 | - | 18,113 |
| May 16, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.34 | 0.19% | 21,400 |
| May 15, 2025 | 5.39 | 5.40 | 5.37 | 5.39 | 5.33 | -1.10% | 5,700 |
| May 14, 2025 | 5.38 | 5.45 | 5.36 | 5.45 | 5.36 | 0.55% | 10,800 |