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 (%)
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%)
Jul 03, 2017 1.730 1.800 1.730 1.800 997 -0.00(-0.06%)
Jun 30, 2017 1.899 1.899 1.800 1.801 1,510 -0.03(-1.58%)
Jun 29, 2017 1.838 1.889 1.800 1.830 12,137 +0.02(+1.26%)
Jun 28, 2017 1.770 1.823 1.770 1.807 9,544 +0.08(+4.83%)
Jun 27, 2017 1.800 1.830 1.724 1.724 25,444 -0.05(-3.03%)
Jun 26, 2017 1.712 1.803 1.654 1.778 12,735 -0.00(-0.21%)
Jun 23, 2017 1.690 1.782 1.685 1.782 3,946 +0.15(+8.97%)
Jun 22, 2017 1.578 1.680 1.578 1.635 25,475 +0.08(+5.23%)
Jun 21, 2017 1.554 1.554 1.500 1.554 12,105 +0.05(+3.57%)
Jun 20, 2017 1.564 1.570 1.500 1.500 13,574 -0.04(-2.60%)
Jun 19, 2017 1.540 1.600 1.540 1.540 1,683 +0.04(+2.67%)
Jun 16, 2017 1.555 1.550 1.500 1.500 8,853 +0.01(+1.00%)
Jun 15, 2017 1.480 1.508 1.480 1.485 9,015 -0.01(-0.74%)
Jun 14, 2017 1.487 1.510 1.487 1.496 5,215 +0.02(+1.10%)
Jun 13, 2017 1.516 1.530 1.480 1.480 13,143 -0.03(-1.97%)
Jun 12, 2017 1.470 1.520 1.460 1.510 19,060 +0.09(+6.12%)
Jun 09, 2017 1.260 1.430 1.260 1.423 7,765 +0.22(+18.36%)
Jun 08, 2017 1.299 1.299 1.202 1.202 15,110 -0.21(-14.61%)
Jun 07, 2017 1.386 1.408 1.337 1.408 11,350 +0.08(+6.08%)
Jun 06, 2017 1.341 1.348 1.319 1.327 4,400 +0.00(+0.28%)
Jun 05, 2017 1.404 1.450 1.323 1.323 24,418 -0.04(-3.27%)
Jun 02, 2017 1.403 1.416 1.361 1.368 5,754 -0.03(-2.29%)
Jun 01, 2017 1.227 1.400 1.214 1.400 20,120 +0.23(+19.76%)
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%)
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.