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 (%)
Nov 30, 2017 2.400 2.400 2.238 2.296 153,949 -0.09(-3.85%)
Nov 29, 2017 2.500 2.510 2.337 2.388 236,563 -0.08(-3.27%)
Nov 28, 2017 2.900 2.900 2.405 2.469 217,755 -0.11(-4.27%)
Nov 27, 2017 2.561 2.630 2.530 2.579 100,817 +0.06(+2.21%)
Nov 24, 2017 2.458 2.545 2.380 2.523 57,712 +0.15(+6.25%)
Nov 22, 2017 2.339 2.375 2.325 2.375 81,609 +0.07(+3.10%)
Nov 21, 2017 2.284 2.346 2.284 2.303 40,540 +0.08(+3.74%)
Nov 20, 2017 2.290 2.290 2.169 2.220 24,502 -0.01(-0.45%)
Nov 17, 2017 2.208 2.230 2.173 2.230 3,459 +0.10(+4.73%)
Nov 16, 2017 2.067 2.150 2.065 2.129 23,279 +0.04(+1.94%)
Nov 15, 2017 2.177 2.177 2.077 2.089 23,952 -0.04(-2.09%)
Nov 14, 2017 2.178 2.178 2.020 2.133 35,469 -0.05(-2.45%)
Nov 13, 2017 2.150 2.240 2.134 2.187 28,794 +0.04(+1.72%)
Nov 10, 2017 2.270 2.287 2.110 2.150 24,321 -0.12(-5.29%)
Nov 09, 2017 2.293 2.300 2.270 2.270 21,031 -0.03(-1.30%)
Nov 08, 2017 2.320 2.327 2.294 2.300 8,440 +0.00(+0.09%)
Nov 07, 2017 2.260 2.311 2.200 2.298 11,267 +0.08(+3.51%)
Nov 06, 2017 2.281 2.302 2.120 2.220 55,532 -0.06(-2.81%)
Nov 03, 2017 2.305 2.305 2.239 2.284 6,737 +0.02(+0.75%)
Nov 02, 2017 2.250 2.283 2.220 2.267 11,986 -0.01(-0.50%)
Nov 01, 2017 2.310 2.320 2.246 2.279 17,609 -0.01(-0.58%)
Oct 31, 2017 2.277 2.308 2.269 2.292 10,424 -0.01(-0.47%)
Oct 30, 2017 2.319 2.350 2.247 2.303 5,285 -0.00(-0.18%)
Oct 27, 2017 2.298 2.326 2.280 2.307 13,856 +0.04(+1.63%)
Oct 26, 2017 2.297 2.329 2.270 2.270 9,244 -0.02(-0.91%)
Oct 25, 2017 2.356 2.376 2.290 2.291 5,520 -0.04(-1.72%)
Oct 24, 2017 2.367 2.381 2.310 2.331 9,281 -0.05(-2.15%)
Oct 23, 2017 2.382 2.481 2.377 2.382 38,947 +0.01(+0.52%)
Oct 20, 2017 2.380 2.390 2.360 2.370 4,614 -0.01(-0.42%)
Oct 19, 2017 2.381 2.400 2.342 2.380 9,690 +0.00(+0.00%)
Oct 18, 2017 2.360 2.386 2.336 2.380 22,316 +0.07(+3.24%)
Oct 17, 2017 2.402 2.410 2.291 2.305 14,106 -0.11(-4.48%)
Oct 16, 2017 2.284 2.450 2.284 2.413 7,846 +0.11(+4.93%)
Oct 13, 2017 2.283 2.351 2.234 2.300 8,697 +0.06(+2.68%)
Oct 12, 2017 2.280 2.334 2.239 2.240 4,768 -0.05(-2.26%)
Oct 11, 2017 2.276 2.292 2.270 2.292 4,650 +0.01(+0.46%)
Oct 10, 2017 2.350 2.350 2.211 2.281 7,186 -0.07(-2.92%)
Oct 09, 2017 2.300 2.400 2.300 2.350 25,200 +0.08(+3.66%)
Oct 06, 2017 2.360 2.360 2.219 2.267 13,233 -0.08(-3.24%)
Oct 05, 2017 2.219 2.351 2.180 2.343 24,085 +0.12(+5.54%)
Oct 04, 2017 2.217 2.260 2.217 2.220 20,067 +0.05(+2.30%)
Oct 03, 2017 2.084 2.170 2.073 2.170 10,936 +0.12(+5.82%)
Oct 02, 2017 1.979 2.051 1.979 2.051 39,372 +0.06(+2.99%)
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%)
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.