Canadian Net Real Estate Investment Trust (TSXV:NET.UN)
Canada
· Delayed Price · Currency is CAD 5.51
-0.04 (-0.72%)
At close: Dec 5, 2025
TSXV:NET.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 7,484 |
| Dec 4, 2025 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | -0.72% | 22,969 |
| Dec 3, 2025 | 5.56 | 5.59 | 5.52 | 5.59 | 5.59 | 0.36% | 16,978 |
| Dec 2, 2025 | 5.55 | 5.57 | 5.52 | 5.57 | 5.57 | 0.18% | 18,701 |
| Dec 1, 2025 | 5.55 | 5.58 | 5.55 | 5.56 | 5.56 | 1.09% | 21,409 |
| Nov 28, 2025 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 13,006 |
| Nov 27, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 85,035 |
| Nov 26, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | - | 24,163 |
| Nov 25, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 10,515 |
| Nov 24, 2025 | 5.41 | 5.47 | 5.39 | 5.46 | 5.46 | 0.37% | 140,662 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | -0.91% | 27,600 |
| Nov 20, 2025 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | 0.73% | 169,500 |
| Nov 19, 2025 | 5.42 | 5.48 | 5.42 | 5.45 | 5.45 | 0.93% | 103,787 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.37 | 5.40 | 5.40 | -0.18% | 34,993 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.34 | 5.41 | 5.41 | -0.18% | 84,553 |
| Nov 14, 2025 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -0.18% | 8,854 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.42 | 5.43 | 5.40 | -0.37% | 6,205 |
| Nov 12, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.42 | -0.73% | 17,047 |
| Nov 11, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | 5.46 | 0.73% | 10,700 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.39 | 5.45 | 5.42 | - | 28,948 |
| Nov 7, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.42 | 0.74% | 19,660 |
| Nov 6, 2025 | 5.44 | 5.45 | 5.41 | 5.41 | 5.38 | -0.55% | 4,033 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.41 | -0.18% | 4,800 |
| Nov 4, 2025 | 5.43 | 5.56 | 5.43 | 5.45 | 5.42 | 0.18% | 32,271 |
| Nov 3, 2025 | 5.46 | 5.48 | 5.41 | 5.44 | 5.41 | - | 19,140 |
| Oct 31, 2025 | 5.42 | 5.45 | 5.40 | 5.44 | 5.41 | 0.18% | 44,272 |
| Oct 30, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.40 | 0.18% | 12,829 |
| Oct 29, 2025 | 5.45 | 5.47 | 5.41 | 5.42 | 5.39 | -0.55% | 17,731 |
| Oct 28, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.42 | -0.18% | 7,909 |
| Oct 27, 2025 | 5.44 | 5.48 | 5.44 | 5.46 | 5.43 | 0.92% | 10,162 |
| Oct 24, 2025 | 5.43 | 5.48 | 5.40 | 5.41 | 5.38 | -0.55% | 20,521 |
| Oct 23, 2025 | 5.43 | 5.58 | 5.43 | 5.44 | 5.41 | -0.18% | 38,245 |
| Oct 22, 2025 | 5.45 | 5.46 | 5.43 | 5.45 | 5.42 | 0.55% | 12,766 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.39 | 0.18% | 4,736 |
| Oct 20, 2025 | 5.44 | 5.44 | 5.41 | 5.41 | 5.38 | -0.37% | 13,962 |
| Oct 17, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 5.40 | -0.18% | 28,510 |
| Oct 16, 2025 | 5.49 | 5.49 | 5.40 | 5.44 | 5.41 | -0.73% | 10,554 |
| Oct 15, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.45 | 1.29% | 10,457 |
| Oct 14, 2025 | 5.43 | 5.45 | 5.41 | 5.41 | 5.35 | -0.55% | 28,766 |
| Oct 10, 2025 | 5.46 | 5.48 | 5.44 | 5.44 | 5.38 | -0.18% | 11,819 |
| Oct 9, 2025 | 5.43 | 5.46 | 5.42 | 5.45 | 5.39 | 0.55% | 7,818 |
| Oct 8, 2025 | 5.45 | 5.49 | 5.42 | 5.42 | 5.36 | -0.55% | 15,455 |
| Oct 7, 2025 | 5.52 | 5.52 | 5.40 | 5.45 | 5.39 | -1.27% | 18,297 |
| Oct 6, 2025 | 5.45 | 5.52 | 5.40 | 5.52 | 5.46 | 0.73% | 30,225 |
| Oct 3, 2025 | 5.52 | 5.55 | 5.47 | 5.48 | 5.42 | -0.54% | 12,940 |
| Oct 2, 2025 | 5.50 | 5.54 | 5.47 | 5.51 | 5.45 | 0.18% | 9,030 |
| Oct 1, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.44 | 0.36% | 5,658 |
| Sep 30, 2025 | 5.37 | 5.48 | 5.37 | 5.48 | 5.42 | 1.48% | 15,546 |
| Sep 29, 2025 | 5.41 | 5.45 | 5.39 | 5.40 | 5.34 | -0.92% | 29,991 |
| Sep 26, 2025 | 5.46 | 5.47 | 5.40 | 5.45 | 5.39 | -0.37% | 43,756 |
| Sep 25, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.41 | -0.45% | 20,325 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.44 | 0.27% | 15,950 |
| Sep 23, 2025 | 5.51 | 5.51 | 5.46 | 5.48 | 5.42 | 0.18% | 20,984 |
| Sep 22, 2025 | 5.52 | 5.53 | 5.47 | 5.47 | 5.41 | -0.91% | 24,386 |
| Sep 19, 2025 | 5.54 | 5.54 | 5.52 | 5.52 | 5.46 | -0.36% | 6,221 |
| Sep 18, 2025 | 5.56 | 5.57 | 5.51 | 5.54 | 5.48 | -0.89% | 21,105 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.53 | 0.18% | 21,216 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.56 | 5.58 | 5.52 | 0.54% | 4,629 |
| Sep 15, 2025 | 5.57 | 5.60 | 5.55 | 5.55 | 5.49 | - | 13,455 |
| Sep 12, 2025 | 5.57 | 5.60 | 5.55 | 5.55 | 5.46 | -0.89% | 6,968 |
| Sep 11, 2025 | 5.60 | 5.62 | 5.59 | 5.60 | 5.51 | 0.18% | 38,725 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.58 | 5.59 | 5.50 | - | 2,581 |
| Sep 9, 2025 | 5.60 | 5.61 | 5.56 | 5.59 | 5.50 | -0.36% | 8,144 |
| Sep 8, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.52 | - | 4,554 |
| Sep 5, 2025 | 5.57 | 5.61 | 5.56 | 5.61 | 5.52 | 0.18% | 10,928 |
| Sep 4, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.51 | - | 5,980 |
| Sep 3, 2025 | 5.59 | 5.60 | 5.58 | 5.60 | 5.51 | 1.27% | 4,047 |
| Sep 2, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.44 | -1.16% | 6,347 |
| Aug 29, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.51 | 0.45% | 7,451 |
| Aug 28, 2025 | 5.57 | 5.58 | 5.55 | 5.57 | 5.48 | -0.36% | 12,328 |
| Aug 27, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.50 | - | 2,338 |
| Aug 26, 2025 | 5.59 | 5.60 | 5.53 | 5.59 | 5.50 | -0.18% | 7,499 |
| Aug 25, 2025 | 5.61 | 5.61 | 5.58 | 5.60 | 5.51 | -0.18% | 14,423 |
| Aug 22, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.52 | 0.18% | 8,902 |
| Aug 21, 2025 | 5.61 | 5.62 | 5.53 | 5.60 | 5.51 | -0.18% | 27,671 |
| Aug 20, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.52 | 1.26% | 9,424 |
| Aug 19, 2025 | 5.58 | 5.58 | 5.54 | 5.54 | 5.45 | 0.54% | 3,230 |
| Aug 18, 2025 | 5.47 | 5.55 | 5.47 | 5.51 | 5.42 | 0.92% | 7,511 |
| Aug 15, 2025 | 5.62 | 5.62 | 5.46 | 5.46 | 5.37 | -2.15% | 18,412 |
| Aug 14, 2025 | 5.54 | 5.61 | 5.54 | 5.58 | 5.46 | 0.90% | 4,722 |
| Aug 13, 2025 | 5.57 | 5.57 | 5.53 | 5.53 | 5.41 | -0.36% | 10,601 |
| Aug 12, 2025 | 5.48 | 5.55 | 5.46 | 5.55 | 5.43 | 1.28% | 7,599 |
| Aug 11, 2025 | 5.53 | 5.53 | 5.48 | 5.48 | 5.36 | -0.54% | 6,581 |
| Aug 8, 2025 | 5.57 | 5.57 | 5.50 | 5.51 | 5.39 | -1.25% | 13,424 |
| Aug 7, 2025 | 5.59 | 5.62 | 5.55 | 5.58 | 5.46 | 1.45% | 17,585 |
| Aug 6, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.38 | -0.90% | 2,334 |
| Aug 5, 2025 | 5.54 | 5.55 | 5.50 | 5.55 | 5.43 | 0.91% | 25,573 |
| Aug 1, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.38 | -0.72% | 17,026 |
| Jul 31, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.42 | 0.36% | 9,965 |
| Jul 30, 2025 | 5.54 | 5.55 | 5.51 | 5.52 | 5.40 | -0.18% | 11,588 |
| Jul 29, 2025 | 5.45 | 5.55 | 5.45 | 5.53 | 5.41 | 0.55% | 64,310 |
| Jul 28, 2025 | 5.48 | 5.51 | 5.47 | 5.50 | 5.38 | 0.73% | 5,051 |
| Jul 25, 2025 | 5.50 | 5.52 | 5.46 | 5.46 | 5.34 | -0.18% | 7,714 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.47 | 5.47 | 5.35 | -0.18% | 7,510 |
| Jul 23, 2025 | 5.52 | 5.52 | 5.46 | 5.48 | 5.36 | 0.55% | 4,040 |
| Jul 22, 2025 | 5.44 | 5.50 | 5.44 | 5.45 | 5.34 | - | 8,908 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.34 | -0.91% | 15,013 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.38 | 0.18% | 6,035 |
| Jul 17, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.37 | -0.18% | 17,124 |
| Jul 16, 2025 | 5.47 | 5.53 | 5.46 | 5.50 | 5.38 | 0.55% | 4,751 |