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 (%)
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%)
Jan 02, 2018 3.320 4.011 3.160 3.777 445,536 +0.79(+26.32%)
Dec 29, 2017 2.990 2.990 2.990 0 +0.09(+3.10%)
Dec 28, 2017 2.800 3.000 2.785 2.900 168,628 +0.14(+5.07%)
Dec 27, 2017 2.500 2.760 2.384 2.760 202,301 +0.28(+11.29%)
Dec 26, 2017 2.355 2.580 2.355 2.480 72,071 +0.08(+3.18%)
Dec 22, 2017 2.500 2.500 2.372 2.404 40,095 -0.10(-3.86%)
Dec 21, 2017 2.504 2.550 2.396 2.500 63,430 +0.10(+4.17%)
Dec 20, 2017 2.410 2.430 2.374 2.400 60,230 -0.02(-0.79%)
Dec 19, 2017 2.377 2.419 2.350 2.419 78,453 +0.06(+2.74%)
Dec 18, 2017 2.360 2.477 2.335 2.354 118,972 +0.02(+1.05%)
Dec 15, 2017 2.385 2.420 2.290 2.330 203,504 +0.03(+1.23%)
Dec 14, 2017 2.305 2.330 2.232 2.302 104,177 +0.02(+0.93%)
Dec 13, 2017 2.400 2.449 2.280 2.280 122,229 +0.03(+1.25%)
Dec 12, 2017 2.125 2.281 2.125 2.252 94,887 +0.14(+6.74%)
Dec 11, 2017 2.134 2.230 2.096 2.110 18,891 +0.01(+0.48%)
Dec 08, 2017 2.200 2.200 1.830 2.100 239,318 -0.07(-3.05%)
Dec 07, 2017 2.215 2.220 2.143 2.166 43,591 -0.05(-2.29%)
Dec 06, 2017 2.300 2.300 2.217 2.217 18,578 -0.05(-2.35%)
Dec 05, 2017 2.300 2.350 2.249 2.270 124,217 +0.02(+0.95%)
Dec 04, 2017 2.440 2.440 2.200 2.249 102,477 -0.04(-1.74%)
Dec 01, 2017 2.370 2.470 2.282 2.289 108,338 -0.01(-0.32%)
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%)
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.