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 (%)
Sep 29, 2017 1.984 2.013 1.974 1.991 5,228 -0.01(-0.45%)
Sep 28, 2017 1.977 2.000 1.944 2.000 15,105 +0.02(+1.02%)
Sep 27, 2017 2.060 2.080 1.980 1.980 4,780 -0.04(-1.77%)
Sep 26, 2017 2.040 2.050 1.950 2.016 17,850 -0.03(-1.42%)
Sep 25, 2017 2.060 2.072 2.042 2.045 5,266 -0.01(-0.26%)
Sep 22, 2017 1.978 2.067 1.978 2.050 23,312 +0.04(+1.79%)
Sep 21, 2017 2.019 2.030 2.014 2.014 2,125 +0.03(+1.64%)
Sep 20, 2017 1.950 2.030 1.931 1.982 19,264 +0.06(+3.24%)
Sep 19, 2017 1.940 1.940 1.870 1.919 17,509 -0.00(-0.03%)
Sep 18, 2017 1.930 2.000 1.920 1.920 7,622 -0.01(-0.52%)
Sep 15, 2017 1.980 1.980 1.850 1.930 10,590 +0.03(+1.60%)
Sep 14, 2017 1.990 1.999 1.900 1.900 14,370 -0.08(-4.20%)
Sep 13, 2017 2.053 2.053 1.982 1.983 13,196 -0.08(-3.74%)
Sep 12, 2017 2.070 2.070 2.010 2.060 7,590 +0.03(+1.71%)
Sep 11, 2017 1.920 2.079 1.920 2.025 27,280 +0.06(+3.16%)
Sep 08, 2017 2.066 2.066 1.963 1.963 12,908 -0.07(-3.48%)
Sep 07, 2017 2.006 2.034 1.890 2.034 78,546 +0.03(+1.34%)
Sep 06, 2017 1.690 2.010 1.690 2.007 31,740 +0.32(+18.68%)
Sep 05, 2017 1.719 1.770 1.691 1.691 8,391 -0.02(-1.10%)
Sep 01, 2017 1.810 1.810 1.705 1.710 15,020 -0.09(-5.00%)
Aug 31, 2017 1.647 1.800 1.647 1.800 7,545 +0.12(+6.93%)
Aug 30, 2017 1.758 1.758 1.679 1.683 4,930 -0.08(-4.35%)
Aug 29, 2017 1.570 1.768 1.540 1.760 16,733 +0.19(+12.04%)
Aug 28, 2017 1.670 1.686 1.570 1.571 34,550 -0.08(-5.03%)
Aug 25, 2017 1.814 1.849 1.517 1.654 48,866 -0.19(-10.44%)
Aug 24, 2017 1.812 1.876 1.759 1.847 42,660 +0.03(+1.88%)
Aug 23, 2017 1.845 1.845 1.800 1.813 7,531 -0.03(-1.50%)
Aug 22, 2017 1.837 1.841 1.824 1.841 1,256 -0.03(-1.76%)
Aug 21, 2017 1.918 1.926 1.874 1.874 3,100 -0.04(-2.31%)
Aug 18, 2017 1.940 1.940 1.788 1.918 14,706 +0.03(+1.85%)
Aug 17, 2017 1.949 1.957 1.883 1.883 14,615 -0.03(-1.74%)
Aug 16, 2017 1.974 2.000 1.890 1.917 7,875 +0.04(+2.02%)
Aug 15, 2017 1.770 1.879 1.725 1.879 11,407 +0.13(+7.52%)
Aug 14, 2017 1.800 1.800 1.746 1.747 25,405 -0.01(-0.38%)
Aug 11, 2017 1.811 1.887 1.570 1.754 24,574 -0.15(-7.68%)
Aug 10, 2017 1.928 1.937 1.888 1.900 24,110 +0.05(+2.86%)
Aug 09, 2017 1.750 1.960 1.750 1.847 15,558 -0.07(-3.82%)
Aug 08, 2017 1.970 1.980 1.880 1.920 9,301 -0.07(-3.52%)
Aug 07, 2017 1.980 1.990 1.900 1.990 3,525 +0.12(+6.42%)
Aug 04, 2017 2.000 2.000 1.850 1.870 17,993 -0.17(-8.32%)
Aug 03, 2017 2.150 2.150 1.898 2.040 25,650 -0.13(-5.90%)
Aug 02, 2017 2.170 2.176 2.060 2.167 15,294 +0.04(+1.76%)
Aug 01, 2017 2.150 2.151 2.100 2.130 17,949 -0.06(-2.86%)
Jul 31, 2017 2.174 2.229 2.170 2.193 44,938 +0.05(+2.54%)
Jul 28, 2017 2.217 2.225 2.133 2.138 14,572 +0.00(+0.07%)
Jul 27, 2017 2.120 2.159 2.120 2.137 4,076 +0.04(+1.75%)
Jul 26, 2017 2.180 2.200 2.100 2.100 8,066 -0.11(-4.98%)
Jul 25, 2017 2.230 2.232 2.180 2.210 12,980 +0.04(+1.75%)
Jul 24, 2017 2.040 2.203 2.040 2.172 19,216 +0.04(+1.73%)
Jul 21, 2017 2.075 2.140 2.075 2.135 16,809 +0.05(+2.63%)
Jul 20, 2017 2.003 2.100 2.003 2.080 12,190 +0.02(+1.02%)
Jul 19, 2017 1.976 2.063 1.976 2.059 18,231 +0.18(+9.87%)
Jul 18, 2017 1.750 2.096 1.750 1.874 11,451 -0.14(-6.96%)
Jul 17, 2017 2.209 2.222 2.000 2.014 45,255 -0.19(-8.53%)
Jul 14, 2017 2.215 2.215 2.137 2.202 5,846 +0.01(+0.65%)
Jul 13, 2017 2.150 2.271 2.139 2.188 27,972 +0.04(+1.85%)
Jul 12, 2017 2.058 2.160 2.058 2.148 17,323 +0.08(+3.69%)
Jul 11, 2017 2.010 2.091 1.979 2.072 17,934 +0.06(+3.07%)
Jul 10, 2017 2.026 2.050 1.940 2.010 31,544 +0.03(+1.52%)
Jul 07, 2017 1.930 2.030 1.895 1.980 55,671 +0.10(+5.32%)
Jul 06, 2017 2.000 2.004 1.850 1.880 24,477 -0.06(-3.09%)
Jul 05, 2017 1.957 1.957 1.890 1.940 12,811 +0.14(+7.78%)
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.