Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Net Real Estate Invt TR (OP: CNNRF )

3.650 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2018 5.746 5.746 0 +0.00(+0.00%)
Oct 19, 2018 6.400 6.527 6.190 6.460 794,000 +0.27(+4.40%)
Oct 18, 2018 6.230 6.370 6.050 6.188 265,560 +0.16(+2.62%)
Oct 17, 2018 6.790 6.900 6.000 6.030 480,552 -0.42(-6.50%)
Oct 16, 2018 6.617 7.000 6.250 6.449 941,983 +0.10(+1.50%)
Oct 15, 2018 5.740 6.384 5.590 6.354 791,459 +0.82(+14.82%)
Oct 12, 2018 5.600 5.690 5.500 5.534 384,700 +0.00(+0.07%)
Oct 11, 2018 5.350 5.600 5.350 5.530 408,669 -0.04(-0.72%)
Oct 10, 2018 5.575 5.700 5.320 5.570 331,488 -0.05(-0.89%)
Oct 09, 2018 5.531 5.930 5.530 5.620 378,871 -0.21(-3.60%)
Oct 08, 2018 5.750 5.990 5.520 5.830 368,843 +0.36(+6.58%)
Oct 05, 2018 5.560 5.580 5.400 5.470 373,700 -0.03(-0.55%)
Oct 04, 2018 5.670 5.670 5.400 5.500 477,346 -0.10(-1.79%)
Oct 03, 2018 5.532 6.000 5.500 5.600 541,666 +0.19(+3.51%)
Oct 02, 2018 6.000 6.100 5.291 5.410 890,593 -0.55(-9.23%)
Oct 01, 2018 5.750 6.060 5.677 5.960 878,508 +0.47(+8.56%)
Sep 28, 2018 5.760 5.760 5.350 5.490 448,700 -0.08(-1.42%)
Sep 26, 2018 5.569 5.569 5.569 0 -0.26(-4.48%)
Sep 25, 2018 5.920 5.920 5.650 5.830 386,259 +0.07(+1.22%)
Sep 24, 2018 5.340 5.760 5.237 5.760 716,074 +0.51(+9.82%)
Sep 21, 2018 5.360 5.490 5.221 5.245 230,800 -0.20(-3.71%)
Sep 20, 2018 5.410 5.490 5.200 5.447 586,427 +0.33(+6.51%)
Sep 19, 2018 5.360 5.480 5.020 5.114 541,471 -0.18(-3.32%)
Sep 18, 2018 5.140 5.290 5.040 5.290 292,902 +0.27(+5.38%)
Sep 17, 2018 4.715 5.120 4.690 5.020 315,769 +0.37(+7.96%)
Sep 14, 2018 4.425 4.700 4.287 4.650 381,300 +0.04(+0.90%)
Sep 13, 2018 5.040 5.040 4.451 4.608 404,698 -0.36(-7.20%)
Sep 12, 2018 5.110 5.240 4.850 4.966 539,389 -0.14(-2.81%)
Sep 11, 2018 5.090 5.140 5.010 5.109 412,810 +0.09(+1.78%)
Sep 10, 2018 4.779 5.306 4.730 5.020 438,010 +0.16(+3.23%)
Sep 07, 2018 4.680 5.050 4.680 4.863 142,900 -0.08(-1.71%)
Sep 06, 2018 4.930 5.051 4.731 4.948 98,902 +0.03(+0.56%)
Sep 05, 2018 5.068 5.100 4.550 4.920 333,004 -0.02(-0.40%)
Sep 04, 2018 4.763 4.950 4.700 4.940 362,039 +0.15(+3.13%)
Aug 31, 2018 4.790 4.790 4.790 0 +0.14(+3.01%)
Aug 30, 2018 4.545 4.720 4.450 4.650 233,118 +0.09(+1.97%)
Aug 29, 2018 4.700 4.700 4.361 4.560 276,585 +0.09(+2.02%)
Aug 28, 2018 4.450 4.637 4.350 4.470 547,115 +0.01(+0.22%)
Aug 27, 2018 4.030 4.477 4.029 4.460 862,632 +0.53(+13.61%)
Aug 24, 2018 3.875 4.012 3.810 3.926 351,800 +0.01(+0.37%)
Aug 23, 2018 4.080 4.200 3.899 3.911 395,502 -0.10(-2.45%)
Aug 22, 2018 3.841 4.050 3.840 4.010 221,120 +0.19(+4.98%)
Aug 21, 2018 3.870 3.900 3.650 3.819 113,068 -0.01(-0.28%)
Aug 20, 2018 3.484 3.853 3.470 3.830 140,808 +0.38(+11.01%)
Aug 17, 2018 3.390 3.460 3.260 3.450 41,400 +0.19(+5.83%)
Aug 16, 2018 3.340 3.370 3.260 3.260 45,196 -0.02(-0.61%)
Aug 15, 2018 3.250 3.518 3.250 3.280 192,533 +0.03(+0.92%)
Aug 14, 2018 3.380 3.450 3.250 3.250 154,779 -0.16(-4.78%)
Aug 13, 2018 3.600 3.600 3.410 3.413 59,198 -0.14(-3.86%)
Aug 10, 2018 3.616 3.656 3.520 3.550 59,800 +0.00(+0.00%)
Aug 09, 2018 3.630 3.675 3.520 3.550 38,161 -0.03(-0.84%)
Aug 08, 2018 3.703 3.789 3.500 3.580 33,144 -0.12(-3.24%)
Aug 07, 2018 3.736 3.800 3.680 3.700 40,023 -0.05(-1.34%)
Aug 06, 2018 3.750 3.800 3.670 3.750 65,328 +0.10(+2.74%)
Aug 03, 2018 3.700 3.700 3.600 3.650 30,000 -0.04(-1.05%)
Aug 02, 2018 3.695 3.710 3.640 3.689 79,211 -0.00(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.