Canadian Net Real Estate Investment Trust (PK) (CNNRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02875 | -0.704622322435 | 4.0802 | 4.0802 | 4.0802 | 2540 | 4.0802 | CS |
| 4 | 0.11145 | 2.82868020305 | 3.94 | 4.2 | 3.94 | 2077 | 4.13902187 | CS |
| 12 | 0.49145 | 13.8047752809 | 3.56 | 4.59 | 3.5524 | 5526 | 4.05834547 | CS |
| 26 | 0.45145 | 12.5402777778 | 3.6 | 4.59 | 3.52 | 4783 | 3.90722276 | CS |
| 52 | 0.65145 | 19.1602941176 | 3.4 | 5.14 | 3.4 | 4581 | 3.90226027 | CS |
| 156 | -1.69465 | -29.4921773029 | 5.7461 | 6.0454 | 3.4 | 4256 | 4.05403401 | CS |
| 260 | -1.69465 | -29.4921773029 | 5.7461 | 6.0454 | 3.4 | 4108 | 4.05403401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694940 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726608540 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726522140 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726262940 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726176540 | 4.0801999 | 0.07 | 1.75 | 4.0801999 | 4.0801999 | 4.0801999 | 2540 |
| 1726090140 | 4.01 | 0 | 0.02 | 4.15 | 4.15 | 4.01 | 1421 |
| 1726003500 | 4.009 | -0.19 | -4.55 | 3.9963 | 4.009 | 3.9963 | 367 |
| 1725917040 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725657840 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725571440 | 4.2 | 0.08 | 1.99 | 4.2 | 4.2 | 4.2 | 1644 |
| 1725485040 | 4.1179 | -0.01 | -0.29 | 4.1179 | 4.1179 | 4.1179 | 250 |
| 1725398880 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.13 | 1650 |
| 1725053340 | 4.15 | 0.1 | 2.47 | 4.12 | 4.15 | 4.12 | 1064 |
| 1724966760 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1724880360 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 500 |
| 1724794080 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1203 |
| 1724707740 | 4.15 | -0.04 | -0.92 | 4.18 | 4.18 | 4.15 | 10150 |
| 1724448480 | 4.1886 | -0 | -0.03 | 4.1886 | 4.1886 | 4.1886 | 1400 |
| 1724362140 | 4.19 | -0.01 | -0.24 | 3.94 | 4.19 | 3.94 | 2730 |
| 1724275200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1724188800 | 4.2 | 0.01 | 0.24 | 4.19 | 4.25 | 4.1557 | 2672 |
| 1724102880 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 1225 |
| 1723843740 | 4.19 | 0.02 | 0.48 | 4.17 | 4.19 | 4.17 | 5271 |
| 1723756860 | 4.17 | -0.1 | -2.34 | 4.2653 | 4.36 | 4.16 | 6636 |
| 1723670820 | 4.2699999 | -0.23 | -5.11 | 4.5 | 4.5 | 4.15 | 7412 |
| 1723584360 | 4.5 | 0.51 | 12.78 | 4.1 | 4.59 | 4.1 | 43937 |
| 1723497900 | 3.99 | 0.02 | 0.50 | 3.9794 | 4.013 | 3.9794 | 18095 |
| 1723238400 | 3.97 | 0.08 | 2.06 | 3.97 | 3.97 | 3.97 | 1550 |
| 1723152600 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1723066200 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1722979800 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 500 |
| 1722893340 | 3.89 | -0.16 | -3.95 | 4.15 | 4.15 | 3.85 | 2670 |
| 1722634020 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1722547620 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 2500 |
| 1722461340 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 5950 |
| 1722374820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 500 |
| 1722288180 | 4 | 0.15 | 3.90 | 4 | 4 | 4 | 21000 |
| 1722029340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1721942940 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1721856540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1721770140 | 3.85 | -0.06 | -1.53 | 3.85 | 3.85 | 3.85 | 100 |
| 1721683740 | 3.91 | -0.07 | -1.76 | 3.91 | 3.94 | 3.91 | 1045 |
| 1721424180 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 300 |
| 1721337960 | 3.98 | 0.03 | 0.76 | 4 | 4.115 | 3.98 | 6599 |
| 1721251320 | 3.95 | 0.11 | 2.86 | 3.8949 | 4.1 | 3.89 | 25153 |
| 1721164920 | 3.84 | 0.18 | 4.93 | 3.99 | 3.99 | 3.7809 | 25403 |
| 1721078940 | 3.6597 | 0.05 | 1.42 | 3.65 | 3.6597 | 3.65 | 1400 |
| 1720819680 | 3.6086 | 0 | 0.00 | 3.6086 | 3.6086 | 3.6086 | 0 |
| 1720733280 | 3.6086 | -0.03 | -0.86 | 3.65 | 3.65 | 3.6086 | 1000 |
| 1720646880 | 3.64 | -0.02 | -0.55 | 3.66 | 3.7 | 3.64 | 4548 |
| 1720560540 | 3.66 | -0.01 | -0.27 | 3.67 | 3.7 | 3.66 | 1600 |
| 1720473600 | 3.67 | 0.03 | 0.82 | 3.67 | 3.67 | 3.67 | 2250 |
| 1720214640 | 3.64 | 0.01 | 0.28 | 3.64 | 3.64 | 3.64 | 225 |
| 1720041000 | 3.63 | 0.06 | 1.68 | 3.65 | 3.65 | 3.5853 | 7635 |
| 1719955740 | 3.57 | 0.01 | 0.28 | 3.5825 | 3.5825 | 3.56 | 3575 |
| 1719869220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1719610020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.5524 | 5600 |
| 1719523200 | 3.56 | -0.01 | -0.39 | 3.56 | 3.56 | 3.56 | 834 |
| 1719437280 | 3.5741 | 0 | 0.00 | 3.5741 | 3.5741 | 3.5741 | 0 |
| 1719350880 | 3.5741 | 0.02 | 0.68 | 3.5741 | 3.5741 | 3.5741 | 3500 |
| 1719264540 | 3.55 | -0.01 | -0.28 | 3.55 | 3.6 | 3.55 | 3000 |
| 1719005040 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1718918640 | 3.56 | 0.01 | 0.28 | 3.55 | 3.75 | 3.5444 | 4735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
