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 (%)
May 31, 2017 1.153 1.260 1.148 1.169 13,801 -0.16(-11.83%)
May 30, 2017 1.323 1.352 1.208 1.326 26,100 +0.03(+1.98%)
May 26, 2017 1.280 1.300 1.273 1.300 2,817 -0.07(-4.89%)
May 25, 2017 1.300 1.374 1.300 1.367 7,505 +0.08(+6.32%)
May 24, 2017 1.418 1.418 1.218 1.286 20,158 -0.13(-9.23%)
May 23, 2017 1.500 1.500 1.417 1.417 6,975 -0.12(-8.02%)
May 22, 2017 1.520 1.550 1.500 1.540 20,177 +0.07(+4.90%)
May 19, 2017 1.448 1.491 1.448 1.468 53,367 +0.09(+6.41%)
May 18, 2017 1.290 1.440 1.290 1.380 19,259 +0.08(+5.86%)
May 17, 2017 1.309 1.354 1.275 1.303 30,868 -0.05(-4.00%)
May 16, 2017 1.422 1.429 1.324 1.357 26,290 -0.08(-5.72%)
May 15, 2017 1.471 1.471 1.322 1.440 28,381 -0.02(-1.55%)
May 12, 2017 1.637 1.637 1.440 1.462 22,969 -0.13(-7.90%)
May 11, 2017 1.500 1.590 1.475 1.588 88,350 +0.08(+5.17%)
May 10, 2017 1.560 1.587 1.510 1.510 10,660 -0.07(-4.37%)
May 09, 2017 1.610 1.630 1.507 1.579 59,535 -0.04(-2.53%)
May 08, 2017 1.655 1.670 1.619 1.620 4,329 -0.02(-0.98%)
May 05, 2017 1.620 1.650 1.620 1.636 3,975 -0.00(-0.18%)
May 04, 2017 1.738 1.738 1.610 1.639 25,539 -0.09(-5.04%)
May 03, 2017 1.695 1.746 1.695 1.726 1,880 +0.03(+1.53%)
May 02, 2017 1.786 1.829 1.700 1.700 19,632 -0.13(-7.10%)
May 01, 2017 1.768 1.885 1.750 1.830 27,509 +0.12(+6.99%)
Apr 28, 2017 1.720 1.750 1.639 1.710 50,533 +0.06(+3.77%)
Apr 27, 2017 1.760 1.760 1.600 1.648 24,876 -0.10(-5.67%)
Apr 26, 2017 1.750 1.800 1.600 1.747 15,919 -0.00(-0.15%)
Apr 25, 2017 1.834 1.834 1.748 1.750 12,230 -0.10(-5.40%)
Apr 24, 2017 1.810 1.891 1.810 1.850 9,085 +0.00(+0.24%)
Apr 21, 2017 1.889 1.913 1.770 1.845 28,894 -0.04(-2.35%)
Apr 20, 2017 1.910 1.930 1.860 1.890 38,810 +0.03(+1.84%)
Apr 19, 2017 1.756 1.871 1.744 1.856 116,340 +0.14(+7.95%)
Apr 18, 2017 1.774 1.800 1.705 1.719 39,753 -0.11(-5.87%)
Apr 17, 2017 1.973 1.973 1.747 1.827 48,882 -0.11(-5.72%)
Apr 13, 2017 2.042 2.050 1.680 1.937 62,671 -0.12(-5.95%)
Apr 12, 2017 2.004 2.153 1.999 2.060 13,975 -0.04(-1.73%)
Apr 11, 2017 2.175 2.175 1.986 2.096 37,694 -0.08(-3.60%)
Apr 10, 2017 2.180 2.220 2.140 2.174 22,465 +0.04(+1.83%)
Apr 07, 2017 2.200 2.200 2.110 2.135 15,463 +0.03(+1.19%)
Apr 06, 2017 2.240 2.240 2.110 2.110 8,385 -0.09(-4.09%)
Apr 05, 2017 2.110 2.203 2.110 2.200 29,648 +0.02(+0.92%)
Apr 04, 2017 2.190 2.190 2.180 2.180 850 +0.00(+0.00%)
Apr 03, 2017 2.201 2.205 2.160 2.180 5,661 -0.03(-1.36%)
Mar 31, 2017 2.196 2.210 2.180 2.210 3,211 +0.02(+0.91%)
Mar 30, 2017 2.259 2.259 2.190 2.190 8,709 +0.01(+0.50%)
Mar 29, 2017 2.214 2.224 2.178 2.179 10,045 +0.02(+0.87%)
Mar 28, 2017 2.260 2.260 2.160 2.160 9,927 -0.03(-1.52%)
Mar 27, 2017 2.237 2.237 2.194 2.194 7,890 +0.19(+9.63%)
Mar 24, 2017 2.099 2.099 2.001 2.001 1,578 +0.02(+1.12%)
Mar 23, 2017 1.870 1.982 1.870 1.979 4,290 +0.15(+8.13%)
Mar 22, 2017 1.931 1.938 1.830 1.830 6,500 -0.11(-5.83%)
Mar 21, 2017 1.970 1.970 1.894 1.943 2,235 -0.02(-1.10%)
Mar 20, 2017 2.000 2.000 1.920 1.965 4,905 +0.01(+0.37%)
Mar 17, 2017 2.067 2.080 1.967 1.958 7,542 -0.04(-1.91%)
Mar 16, 2017 2.039 2.550 1.996 1.996 6,860 +0.01(+0.44%)
Mar 15, 2017 1.994 1.994 1.825 1.987 15,075 -0.01(-0.26%)
Mar 14, 2017 1.970 2.049 1.963 1.992 15,475 -0.04(-1.85%)
Mar 13, 2017 2.047 2.200 1.990 2.030 10,580 -0.03(-1.50%)
Mar 10, 2017 2.100 2.142 2.061 2.061 33,799 -0.02(-1.01%)
Mar 09, 2017 2.140 2.140 2.080 2.082 40,890 -0.06(-2.99%)
Mar 08, 2017 2.210 2.210 2.098 2.146 28,202 -0.06(-2.89%)
Mar 07, 2017 2.320 2.320 2.209 2.210 15,725 -0.09(-3.90%)
Mar 06, 2017 2.395 2.395 2.280 2.300 13,805 -0.05(-2.24%)
Mar 03, 2017 2.352 2.360 2.352 2.352 13,110 +0.05(+2.14%)
Mar 02, 2017 2.404 2.410 2.303 2.303 50,781 -0.11(-4.39%)
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.