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

Canadian Net Real Estate Invt TR (OP: CNNRF )

3.620 +0.010 (+0.28%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 1, 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 (%)
Apr 30, 2018 3.300 3.460 3.270 3.440 91,063 +0.14(+4.24%)
Apr 27, 2018 3.240 3.313 3.230 3.300 72,362 +0.07(+2.16%)
Apr 26, 2018 3.305 3.320 3.200 3.230 52,064 -0.04(-1.22%)
Apr 25, 2018 3.300 3.430 3.200 3.270 103,673 -0.07(-2.07%)
Apr 24, 2018 3.470 3.501 3.290 3.339 111,495 -0.13(-3.77%)
Apr 23, 2018 3.482 3.510 3.410 3.470 84,809 -0.02(-0.57%)
Apr 20, 2018 3.680 3.680 3.420 3.490 118,131 -0.05(-1.41%)
Apr 19, 2018 3.562 3.680 3.450 3.540 242,309 +0.10(+2.91%)
Apr 18, 2018 3.370 3.572 3.347 3.440 268,593 +0.10(+3.00%)
Apr 17, 2018 3.399 3.450 3.248 3.340 160,978 -0.08(-2.35%)
Apr 16, 2018 3.449 3.606 3.370 3.420 549,637 +0.10(+3.01%)
Apr 13, 2018 2.969 3.330 2.750 3.320 276,409 +0.38(+12.93%)
Apr 12, 2018 2.940 3.020 2.940 2.940 69,021 +0.00(+0.01%)
Apr 11, 2018 3.000 3.059 2.799 2.940 43,138 -0.08(-2.66%)
Apr 10, 2018 2.915 3.020 2.800 3.020 48,245 +0.14(+4.93%)
Apr 09, 2018 2.985 3.030 2.820 2.878 51,910 -0.02(-0.76%)
Apr 06, 2018 2.990 3.016 2.800 2.900 71,748 -0.09(-3.01%)
Apr 05, 2018 3.015 3.100 2.953 2.990 69,990 +0.03(+1.10%)
Apr 04, 2018 2.930 3.020 2.493 2.957 189,111 +0.03(+0.94%)
Apr 03, 2018 3.050 3.140 2.930 2.930 58,106 -0.12(-3.84%)
Apr 02, 2018 3.075 3.190 2.950 3.047 141,841 -0.05(-1.71%)
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%)
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.