Canadian Net Real Estate Investment Trust (TSXV:NET.UN)
Canada
· Delayed Price · Currency is CAD 5.37
-0.07 (-1.29%)
Jun 4, 2025, 3:59 PM EDT
TSXV:NET.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | -1.29% | 25,691 |
| Jun 3, 2025 | 5.44 | 5.45 | 5.42 | 5.44 | 5.44 | 0.74% | 16,400 |
| Jun 2, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.19% | 5,900 |
| May 30, 2025 | 5.44 | 5.45 | 5.38 | 5.39 | 5.39 | 0.75% | 8,323 |
| May 29, 2025 | 5.35 | 5.36 | 5.31 | 5.35 | 5.35 | -1.47% | 3,100 |
| May 28, 2025 | 5.44 | 5.44 | 5.38 | 5.43 | 5.43 | 0.37% | 4,000 |
| May 27, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 0.93% | 13,800 |
| May 26, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 1.52% | 1,502 |
| May 23, 2025 | 5.33 | 5.36 | 5.28 | 5.28 | 5.28 | - | 22,006 |
| May 22, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -1.49% | 19,342 |
| May 21, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 6,914 |
| May 20, 2025 | 5.47 | 5.47 | 5.38 | 5.40 | 5.40 | - | 18,113 |
| May 16, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.19% | 21,400 |
| May 15, 2025 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | -1.10% | 5,700 |
| May 14, 2025 | 5.38 | 5.45 | 5.36 | 5.45 | 5.42 | 0.55% | 10,800 |
| May 13, 2025 | 5.44 | 5.44 | 5.40 | 5.42 | 5.39 | -0.37% | 9,100 |
| May 12, 2025 | 5.48 | 5.48 | 5.43 | 5.44 | 5.41 | 1.30% | 2,200 |
| May 9, 2025 | 5.37 | 5.46 | 5.37 | 5.37 | 5.34 | 0.37% | 19,400 |
| May 8, 2025 | 5.32 | 5.36 | 5.28 | 5.35 | 5.32 | 0.56% | 12,000 |
| May 7, 2025 | 5.30 | 5.34 | 5.27 | 5.32 | 5.29 | - | 12,047 |
| May 6, 2025 | 5.35 | 5.37 | 5.32 | 5.32 | 5.29 | -0.56% | 8,000 |
| May 5, 2025 | 5.37 | 5.37 | 5.27 | 5.35 | 5.32 | 1.90% | 7,035 |
| May 2, 2025 | 5.28 | 5.39 | 5.23 | 5.25 | 5.22 | 1.16% | 18,500 |
| May 1, 2025 | 5.26 | 5.30 | 5.19 | 5.19 | 5.16 | 0.39% | 27,800 |
| Apr 30, 2025 | 5.20 | 5.23 | 5.17 | 5.17 | 5.14 | -0.39% | 14,900 |
| Apr 29, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.16 | - | 3,400 |
| Apr 28, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.16 | -0.57% | 4,403 |
| Apr 25, 2025 | 5.29 | 5.29 | 5.22 | 5.22 | 5.19 | -0.38% | 2,800 |
| Apr 24, 2025 | 5.17 | 5.24 | 5.17 | 5.24 | 5.21 | 0.58% | 3,624 |
| Apr 23, 2025 | 5.22 | 5.24 | 5.17 | 5.21 | 5.18 | 0.19% | 4,402 |
| Apr 22, 2025 | 5.19 | 5.20 | 5.15 | 5.20 | 5.17 | - | 54,000 |
| Apr 21, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.17 | 0.78% | 7,138 |
| Apr 17, 2025 | 5.22 | 5.22 | 5.16 | 5.16 | 5.13 | -1.34% | 5,500 |
| Apr 16, 2025 | 5.32 | 5.32 | 5.15 | 5.23 | 5.20 | 1.36% | 20,500 |
| Apr 15, 2025 | 5.20 | 5.23 | 5.15 | 5.16 | 5.16 | -0.58% | 19,000 |
| Apr 14, 2025 | 5.17 | 5.27 | 5.16 | 5.19 | 5.16 | 0.39% | 7,400 |
| Apr 11, 2025 | 5.30 | 5.30 | 5.12 | 5.17 | 5.14 | -2.27% | 24,432 |
| Apr 10, 2025 | 5.18 | 5.32 | 5.14 | 5.29 | 5.26 | 1.34% | 9,100 |
| Apr 9, 2025 | 5.12 | 5.26 | 5.02 | 5.22 | 5.19 | 1.75% | 37,417 |
| Apr 8, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 5.10 | -0.19% | 10,211 |
| Apr 7, 2025 | 5.25 | 5.25 | 5.14 | 5.14 | 5.11 | -2.65% | 61,321 |
| Apr 4, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.25 | -2.40% | 33,900 |
| Apr 3, 2025 | 5.39 | 5.47 | 5.32 | 5.41 | 5.38 | 0.37% | 9,200 |
| Apr 2, 2025 | 5.36 | 5.50 | 5.35 | 5.39 | 5.36 | 0.37% | 19,700 |
| Apr 1, 2025 | 5.32 | 5.45 | 5.31 | 5.37 | 5.34 | 0.94% | 16,400 |
| Mar 31, 2025 | 5.50 | 5.50 | 5.30 | 5.32 | 5.29 | 1.33% | 5,209 |
| Mar 28, 2025 | 5.36 | 5.47 | 5.25 | 5.25 | 5.22 | -1.69% | 112,640 |
| Mar 27, 2025 | 5.46 | 5.52 | 5.33 | 5.34 | 5.31 | -3.44% | 13,700 |
| Mar 26, 2025 | 5.45 | 5.53 | 5.45 | 5.53 | 5.50 | 1.47% | 4,825 |
| Mar 25, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.42 | -0.91% | 1,900 |