Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.080 | 8.080 | 7.920 | 7.960 | 6.654 | 186,800 |
| 2024-08-21 | 8.010 | 8.130 | 7.970 | 8.030 | 6.712 | 261,500 |
| 2024-08-20 | 7.860 | 8.030 | 7.850 | 8.030 | 6.712 | 193,900 |
| 2024-08-19 | 7.860 | 7.990 | 7.860 | 7.920 | 6.620 | 223,500 |
| 2024-08-16 | 7.730 | 7.900 | 7.700 | 7.830 | 6.545 | 178,800 |
| 2024-08-15 | 7.500 | 7.750 | 7.440 | 7.670 | 6.412 | 235,300 |
| 2024-08-14 | 7.490 | 7.550 | 7.420 | 7.450 | 6.228 | 122,600 |
| 2024-08-13 | 7.380 | 7.500 | 7.380 | 7.470 | 6.244 | 75,600 |
| 2024-08-12 | 7.380 | 7.460 | 7.360 | 7.430 | 6.211 | 56,800 |
| 2024-08-09 | 7.550 | 7.550 | 7.380 | 7.440 | 6.219 | 66,700 |
| 2024-08-08 | 7.430 | 7.570 | 7.320 | 7.520 | 6.286 | 174,200 |
| 2024-08-07 | 7.480 | 7.520 | 7.290 | 7.340 | 6.136 | 95,400 |
| 2024-08-06 | 7.370 | 7.530 | 7.200 | 7.440 | 6.219 | 126,300 |
| 2024-08-02 | 7.730 | 7.760 | 7.440 | 7.480 | 6.253 | 188,300 |
| 2024-08-01 | 7.750 | 7.840 | 7.690 | 7.730 | 6.462 | 128,100 |
| 2024-07-31 | 7.860 | 7.860 | 7.730 | 7.750 | 6.478 | 91,100 |
| 2024-07-30 | 7.810 | 7.890 | 7.800 | 7.840 | 6.509 | 60,300 |
| 2024-07-29 | 7.890 | 7.890 | 7.750 | 7.850 | 6.517 | 106,900 |
| 2024-07-26 | 7.890 | 7.890 | 7.800 | 7.890 | 6.551 | 67,900 |
| 2024-07-25 | 7.810 | 7.960 | 7.770 | 7.830 | 6.501 | 117,900 |
| 2024-07-24 | 7.930 | 7.980 | 7.805 | 7.840 | 6.509 | 225,000 |
| 2024-07-23 | 7.790 | 7.940 | 7.770 | 7.900 | 6.559 | 173,900 |
| 2024-07-22 | 7.830 | 7.840 | 7.750 | 7.840 | 6.509 | 85,800 |
| 2024-07-19 | 7.660 | 7.800 | 7.660 | 7.740 | 6.426 | 144,500 |
| 2024-07-18 | 7.620 | 7.850 | 7.570 | 7.650 | 6.351 | 256,200 |
| 2024-07-17 | 7.420 | 7.590 | 7.360 | 7.520 | 6.243 | 185,900 |
| 2024-07-16 | 7.340 | 7.440 | 7.260 | 7.380 | 6.127 | 81,000 |
| 2024-07-15 | 7.150 | 7.340 | 7.150 | 7.260 | 6.028 | 124,000 |
| 2024-07-12 | 7.120 | 7.290 | 7.120 | 7.220 | 5.994 | 93,400 |
| 2024-07-11 | 6.880 | 7.180 | 6.880 | 7.160 | 5.944 | 312,400 |
| 2024-07-10 | 6.880 | 6.960 | 6.810 | 6.930 | 5.754 | 170,200 |
| 2024-07-09 | 7.030 | 7.030 | 6.870 | 6.900 | 5.729 | 49,600 |
| 2024-07-08 | 6.990 | 7.050 | 6.860 | 7.040 | 5.845 | 168,700 |
| 2024-07-05 | 6.980 | 7.000 | 6.930 | 6.960 | 5.778 | 56,200 |
| 2024-07-04 | 6.950 | 7.000 | 6.920 | 7.000 | 5.812 | 36,600 |
| 2024-07-03 | 6.980 | 7.050 | 6.920 | 6.920 | 5.745 | 62,400 |
| 2024-07-02 | 6.790 | 6.880 | 6.700 | 6.880 | 5.712 | 333,900 |
| 2024-06-28 | 6.800 | 6.840 | 6.690 | 6.780 | 5.629 | 150,200 |
| 2024-06-27 | 6.870 | 6.900 | 6.760 | 6.850 | 5.643 | 82,800 |
| 2024-06-26 | 6.770 | 6.950 | 6.740 | 6.820 | 5.618 | 157,200 |
| 2024-06-25 | 6.740 | 6.820 | 6.730 | 6.800 | 5.602 | 80,000 |
| 2024-06-24 | 6.580 | 6.820 | 6.580 | 6.790 | 5.593 | 97,700 |
| 2024-06-21 | 6.560 | 6.630 | 6.470 | 6.600 | 5.437 | 252,400 |
| 2024-06-20 | 6.620 | 6.690 | 6.550 | 6.630 | 5.462 | 120,400 |
| 2024-06-19 | 6.630 | 6.740 | 6.600 | 6.620 | 5.453 | 102,600 |
| 2024-06-18 | 6.820 | 6.840 | 6.620 | 6.620 | 5.453 | 314,600 |
| 2024-06-17 | 6.980 | 7.000 | 6.660 | 6.770 | 5.577 | 542,600 |
| 2024-06-14 | 7.060 | 7.060 | 6.970 | 6.980 | 5.750 | 68,100 |
| 2024-06-13 | 6.970 | 7.060 | 6.940 | 7.000 | 5.766 | 185,800 |
| 2024-06-12 | 6.940 | 7.135 | 6.940 | 6.970 | 5.742 | 155,100 |
| 2024-06-11 | 6.980 | 6.980 | 6.910 | 6.910 | 5.692 | 93,300 |
| 2024-06-10 | 7.130 | 7.130 | 6.950 | 6.980 | 5.750 | 249,500 |
| 2024-06-07 | 7.220 | 7.220 | 7.020 | 7.050 | 5.808 | 89,900 |
| 2024-06-06 | 7.220 | 7.280 | 7.190 | 7.230 | 5.956 | 243,300 |
| 2024-06-05 | 7.220 | 7.250 | 7.145 | 7.220 | 5.948 | 81,500 |
| 2024-06-04 | 7.060 | 7.200 | 7.040 | 7.180 | 5.915 | 86,100 |
| 2024-06-03 | 7.070 | 7.100 | 7.010 | 7.070 | 5.824 | 180,200 |
| 2024-05-31 | 7.060 | 7.070 | 6.940 | 7.060 | 5.816 | 1,190,300 |
| 2024-05-30 | 7.050 | 7.090 | 7.000 | 7.060 | 5.772 | 125,200 |
| 2024-05-29 | 7.110 | 7.110 | 6.970 | 7.030 | 5.747 | 195,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0533 CAD |
| 2026-08-31 | 0.0533 CAD |
| 2026-07-31 | 0.0533 CAD |
| 2026-06-30 | 0.0533 CAD |
| 2026-05-29 | 0.0533 CAD |
| 2026-04-30 | 0.0533 CAD |
| 2026-03-31 | 0.0533 CAD |
| 2026-02-27 | 0.0533 CAD |
| 2026-01-30 | 0.0533 CAD |
| 2025-12-31 | 0.0533 CAD |
| 2025-11-28 | 0.0533 CAD |
| 2025-10-31 | 0.0533 CAD |
| 2025-09-29 | 0.0533 CAD |
| 2025-08-29 | 0.0533 CAD |
| 2025-07-31 | 0.0533 CAD |
| 2025-06-30 | 0.0533 CAD |
| 2025-05-30 | 0.0533 CAD |
| 2025-04-30 | 0.0533 CAD |
| 2025-03-31 | 0.0533 CAD |
| 2025-02-28 | 0.0533 CAD |
| 2025-01-31 | 0.0533 CAD |
| 2024-12-31 | 0.0533 CAD |
| 2024-11-29 | 0.0533 CAD |
| 2024-10-31 | 0.0533 CAD |
| 2024-09-27 | 0.0533 CAD |
| 2024-08-30 | 0.0533 CAD |
| 2024-07-31 | 0.0533 CAD |
| 2024-06-28 | 0.0533 CAD |
| 2024-05-31 | 0.0533 CAD |
| 2024-04-29 | 0.0533 CAD |
| 2024-03-27 | 0.0533 CAD |
| 2024-02-28 | 0.0533 CAD |
| 2024-01-30 | 0.0533 CAD |
| 2023-12-28 | 0.0533 CAD |
| 2023-11-29 | 0.0533 CAD |
| 2023-10-30 | 0.0533 CAD |
| 2023-09-28 | 0.0533 CAD |
| 2023-08-30 | 0.0533 CAD |
| 2023-07-28 | 0.0533 CAD |
| 2023-06-29 | 0.0533 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.