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

Canadian Net Real Estate Invt TR (OP: CNNRF )

3.520 UNCHANGED
Last Price Updated: 9:58 AM EDT, Apr 16, 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 (%)
Mar 29, 2018 3.100 3.100 3.100 0 +0.03(+1.09%)
Mar 28, 2018 3.000 3.190 3.000 3.067 188,963 +0.13(+4.31%)
Mar 26, 2018 2.940 2.940 2.940 0 -0.07(-2.33%)
Mar 23, 2018 2.990 3.060 2.980 3.010 65,903 +0.07(+2.38%)
Mar 22, 2018 3.012 3.012 2.920 2.940 77,996 -0.08(-2.65%)
Mar 21, 2018 3.000 3.020 2.950 3.020 33,355 +0.04(+1.34%)
Mar 20, 2018 3.040 3.040 2.950 2.980 24,037 -0.01(-0.48%)
Mar 19, 2018 3.075 3.081 2.970 2.994 52,996 -0.07(-2.15%)
Mar 16, 2018 3.067 3.110 2.993 3.060 131,557 -0.27(-8.23%)
Mar 15, 2018 3.301 3.380 3.240 3.335 44,815 -0.05(-1.40%)
Mar 14, 2018 3.333 3.400 3.200 3.382 50,599 +0.03(+0.95%)
Mar 13, 2018 3.180 3.350 3.180 3.350 51,032 +0.16(+5.02%)
Mar 12, 2018 3.163 3.209 3.076 3.190 45,672 +0.07(+2.24%)
Mar 09, 2018 3.141 3.200 3.060 3.120 19,100 +0.06(+1.96%)
Mar 08, 2018 2.950 3.080 2.892 3.060 30,961 +0.07(+2.34%)
Mar 07, 2018 3.110 3.150 2.988 2.990 21,111 -0.08(-2.53%)
Mar 06, 2018 3.000 3.180 2.872 3.068 83,549 +0.16(+5.42%)
Mar 05, 2018 3.007 3.010 2.859 2.910 50,593 +0.01(+0.44%)
Mar 02, 2018 2.970 3.100 2.865 2.897 78,880 -0.06(-2.12%)
Mar 01, 2018 2.766 2.998 2.660 2.960 69,908 +0.30(+11.28%)
Feb 28, 2018 2.720 2.929 2.615 2.660 173,341 -0.09(-3.22%)
Feb 27, 2018 2.870 2.900 2.710 2.748 75,125 -0.14(-5.00%)
Feb 26, 2018 3.090 3.090 2.840 2.893 109,413 -0.20(-6.36%)
Feb 23, 2018 3.340 3.340 3.000 3.090 127,501 -0.07(-2.22%)
Feb 22, 2018 3.200 3.300 3.079 3.160 68,688 -0.09(-2.77%)
Feb 21, 2018 3.450 3.500 3.250 3.250 58,834 -0.14(-4.15%)
Feb 20, 2018 3.600 3.600 3.391 3.391 141,422 -0.16(-4.48%)
Feb 16, 2018 3.550 3.550 3.550 0 -0.06(-1.63%)
Feb 15, 2018 3.625 3.669 3.550 3.609 50,402 +0.04(+1.09%)
Feb 14, 2018 3.648 3.700 3.480 3.570 46,734 -0.05(-1.37%)
Feb 13, 2018 3.260 3.693 3.260 3.619 104,032 +0.36(+11.03%)
Feb 12, 2018 3.230 3.270 3.190 3.260 63,300 +0.07(+2.19%)
Feb 09, 2018 3.101 3.200 2.960 3.190 109,188 +0.21(+6.98%)
Feb 08, 2018 3.131 3.269 2.978 2.982 91,477 -0.07(-2.23%)
Feb 07, 2018 3.265 3.265 3.050 3.050 90,775 +0.04(+1.33%)
Feb 06, 2018 2.903 3.100 2.790 3.010 142,323 +0.27(+9.81%)
Feb 05, 2018 2.735 3.080 2.681 2.741 204,428 -0.28(-9.24%)
Feb 02, 2018 3.040 3.125 2.780 3.020 178,290 -0.19(-6.01%)
Feb 01, 2018 3.350 3.350 3.191 3.213 61,787 -0.14(-4.10%)
Jan 31, 2018 3.225 3.510 3.225 3.351 101,214 +0.00(+0.05%)
Jan 30, 2018 3.250 3.474 3.225 3.349 172,047 -0.12(-3.57%)
Jan 29, 2018 3.635 3.686 3.430 3.473 111,939 -0.21(-5.63%)
Jan 26, 2018 3.670 3.784 3.594 3.680 86,643 -0.09(-2.35%)
Jan 25, 2018 3.911 3.980 3.631 3.768 123,435 -0.21(-5.31%)
Jan 24, 2018 4.008 4.070 3.880 3.980 89,976 +0.02(+0.51%)
Jan 23, 2018 3.950 4.080 3.894 3.960 150,355 +0.09(+2.27%)
Jan 22, 2018 3.695 3.924 3.629 3.872 95,359 +0.25(+7.00%)
Jan 19, 2018 3.690 3.700 3.573 3.619 50,927 -0.04(-1.10%)
Jan 18, 2018 3.571 3.676 3.495 3.659 101,284 +0.11(+3.10%)
Jan 17, 2018 3.495 3.565 3.310 3.550 124,675 +0.08(+2.29%)
Jan 16, 2018 3.495 3.520 3.387 3.470 187,493 +0.12(+3.58%)
Jan 12, 2018 3.350 3.350 3.350 0 -0.20(-5.63%)
Jan 11, 2018 3.805 3.805 3.420 3.550 212,689 -0.25(-6.58%)
Jan 10, 2018 3.763 3.822 3.451 3.800 253,936 +0.05(+1.33%)
Jan 09, 2018 4.002 4.002 3.680 3.750 185,044 -0.07(-1.76%)
Jan 08, 2018 3.800 4.020 3.740 3.817 312,054 +0.18(+5.06%)
Jan 05, 2018 3.150 3.749 3.099 3.633 387,778 +0.21(+6.27%)
Jan 04, 2018 4.100 4.330 3.226 3.419 801,176 -0.62(-15.35%)
Jan 03, 2018 4.160 4.580 3.950 4.039 591,361 +0.26(+6.94%)
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.