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

Canadian Net Real Estate Invt TR (OP: CNNRF )

3.670 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, May 14, 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, 2018 3.410 3.560 3.350 3.560 55,736 +0.15(+4.40%)
Jul 30, 2018 3.500 3.510 3.400 3.410 34,812 -0.01(-0.20%)
Jul 27, 2018 3.360 3.449 3.340 3.417 41,300 +0.06(+1.70%)
Jul 26, 2018 3.490 3.490 3.346 3.360 21,592 -0.06(-1.82%)
Jul 25, 2018 3.352 3.490 3.316 3.422 68,142 +0.00(+0.06%)
Jul 24, 2018 3.480 3.520 3.347 3.420 44,324 -0.06(-1.72%)
Jul 23, 2018 3.262 3.480 3.183 3.480 212,678 +0.19(+5.77%)
Jul 20, 2018 3.360 3.440 3.281 3.290 71,494 -0.07(-2.08%)
Jul 19, 2018 3.428 3.470 3.356 3.360 48,136 -0.07(-1.98%)
Jul 18, 2018 3.190 3.428 3.190 3.428 64,172 +0.14(+4.19%)
Jul 17, 2018 3.420 3.440 3.200 3.290 190,091 -0.19(-5.57%)
Jul 16, 2018 3.600 3.750 3.450 3.484 105,239 -0.22(-5.92%)
Jul 13, 2018 3.710 3.818 3.640 3.703 99,236 -0.00(-0.04%)
Jul 12, 2018 3.770 3.788 3.700 3.705 29,963 -0.03(-0.68%)
Jul 11, 2018 3.700 3.800 3.600 3.730 72,660 +0.03(+0.81%)
Jul 10, 2018 3.800 3.818 3.700 3.700 48,246 -0.08(-2.01%)
Jul 09, 2018 3.730 3.910 3.730 3.776 106,040 -0.05(-1.41%)
Jul 06, 2018 3.795 3.850 3.720 3.830 40,653 +0.05(+1.32%)
Jul 05, 2018 3.840 3.720 3.780 48,346 +0.00(+0.00%)
Jul 03, 2018 3.780 3.780 3.780 0 -0.11(-2.83%)
Jul 02, 2018 3.870 3.920 3.800 3.890 29,457 +0.11(+2.91%)
Jun 29, 2018 3.683 3.836 3.600 3.780 128,273 +0.18(+5.00%)
Jun 28, 2018 3.660 3.680 3.572 3.600 117,133 -0.06(-1.64%)
Jun 27, 2018 3.980 3.990 3.580 3.660 131,068 -0.25(-6.48%)
Jun 26, 2018 3.990 4.000 3.850 3.913 67,742 +0.06(+1.65%)
Jun 25, 2018 4.065 4.130 3.848 3.850 105,884 -0.18(-4.47%)
Jun 22, 2018 4.040 4.110 3.950 4.030 98,475 -0.04(-0.98%)
Jun 21, 2018 3.870 4.070 3.870 4.070 102,976 +0.19(+4.90%)
Jun 20, 2018 4.070 4.183 3.860 3.880 270,708 -0.20(-4.90%)
Jun 19, 2018 4.200 4.204 4.069 4.080 71,365 -0.12(-2.86%)
Jun 18, 2018 4.200 4.200 4.090 4.200 55,341 +0.00(+0.00%)
Jun 15, 2018 4.200 4.120 4.200 92,168 +0.08(+1.94%)
Jun 14, 2018 4.355 4.440 4.116 4.120 86,293 -0.25(-5.62%)
Jun 13, 2018 4.300 4.393 4.285 4.365 50,572 +0.01(+0.12%)
Jun 12, 2018 4.279 4.360 4.200 4.360 99,097 +0.16(+3.78%)
Jun 11, 2018 4.050 4.204 4.037 4.201 98,282 +0.09(+2.21%)
Jun 08, 2018 4.080 4.110 3.960 4.110 86,143 +0.06(+1.48%)
Jun 07, 2018 4.136 4.200 4.010 4.050 56,515 -0.05(-1.33%)
Jun 06, 2018 4.000 4.200 3.920 4.104 151,654 +0.19(+4.88%)
Jun 05, 2018 3.980 4.080 3.850 3.913 62,474 -0.09(-2.16%)
Jun 04, 2018 4.040 4.040 3.920 4.000 74,599 +0.06(+1.42%)
Jun 01, 2018 3.940 3.950 3.886 3.944 71,610 +0.09(+2.44%)
May 31, 2018 3.790 3.910 3.740 3.850 91,703 -0.04(-1.03%)
May 30, 2018 4.025 4.025 3.889 3.890 76,226 -0.06(-1.52%)
May 29, 2018 4.090 4.090 3.850 3.950 262,449 -0.14(-3.42%)
May 25, 2018 4.090 4.090 4.090 0 -0.02(-0.53%)
May 24, 2018 4.330 4.360 4.082 4.112 100,574 -0.12(-2.80%)
May 23, 2018 4.350 4.350 4.181 4.230 83,090 -0.11(-2.53%)
May 22, 2018 4.273 4.410 4.243 4.340 167,377 +0.01(+0.23%)
May 21, 2018 4.205 4.330 4.205 4.330 132,043 +0.17(+4.09%)
May 18, 2018 4.120 4.200 4.050 4.160 96,632 +0.04(+0.97%)
May 17, 2018 4.030 4.120 3.980 4.120 65,841 +0.09(+2.23%)
May 16, 2018 3.960 4.030 3.860 4.030 141,637 +0.10(+2.49%)
May 15, 2018 3.846 3.950 3.826 3.932 101,905 +0.07(+1.72%)
May 14, 2018 3.780 3.950 3.780 3.866 184,530 +0.10(+2.54%)
May 11, 2018 3.688 3.800 3.494 3.770 185,757 +0.04(+1.07%)
May 10, 2018 3.865 3.930 3.560 3.730 218,393 -0.07(-1.74%)
May 09, 2018 3.685 3.850 3.600 3.796 143,384 +0.15(+4.00%)
May 08, 2018 3.520 3.650 3.520 3.650 107,972 +0.10(+2.82%)
May 07, 2018 3.530 3.550 3.490 3.550 110,318 +0.08(+2.31%)
May 04, 2018 3.415 3.500 3.415 3.470 56,048 +0.05(+1.46%)
May 03, 2018 3.415 3.421 3.300 3.420 45,156 +0.09(+2.71%)
May 02, 2018 3.410 3.487 3.300 3.330 35,171 -0.08(-2.35%)
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.