Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.150 | 7.150 | 7.010 | 7.050 | 5.764 | 128,300 |
| 2024-05-27 | 7.170 | 7.200 | 7.105 | 7.180 | 5.870 | 69,100 |
| 2024-05-24 | 7.150 | 7.200 | 7.090 | 7.110 | 5.813 | 108,400 |
| 2024-05-23 | 7.170 | 7.170 | 7.010 | 7.070 | 5.780 | 148,300 |
| 2024-05-22 | 7.110 | 7.150 | 7.070 | 7.110 | 5.813 | 68,000 |
| 2024-05-21 | 7.250 | 7.250 | 7.050 | 7.160 | 5.854 | 128,200 |
| 2024-05-17 | 7.270 | 7.275 | 7.080 | 7.160 | 5.854 | 165,000 |
| 2024-05-16 | 7.190 | 7.400 | 7.160 | 7.290 | 5.960 | 495,000 |
| 2024-05-15 | 7.380 | 7.430 | 7.140 | 7.140 | 5.837 | 289,900 |
| 2024-05-14 | 7.410 | 7.560 | 7.395 | 7.460 | 6.099 | 121,700 |
| 2024-05-13 | 7.430 | 7.460 | 7.370 | 7.430 | 6.074 | 117,400 |
| 2024-05-10 | 7.350 | 7.500 | 7.290 | 7.460 | 6.099 | 156,600 |
| 2024-05-09 | 7.240 | 7.320 | 7.170 | 7.320 | 5.984 | 95,900 |
| 2024-05-08 | 7.200 | 7.210 | 7.080 | 7.180 | 5.870 | 62,900 |
| 2024-05-07 | 7.180 | 7.200 | 7.100 | 7.140 | 5.837 | 46,000 |
| 2024-05-06 | 7.140 | 7.200 | 7.080 | 7.190 | 5.878 | 96,500 |
| 2024-05-03 | 7.140 | 7.170 | 7.030 | 7.030 | 5.747 | 154,600 |
| 2024-05-02 | 7.040 | 7.085 | 6.980 | 7.070 | 5.780 | 64,800 |
| 2024-05-01 | 6.950 | 7.080 | 6.925 | 7.030 | 5.747 | 74,800 |
| 2024-04-30 | 7.000 | 7.020 | 6.950 | 6.950 | 5.682 | 54,500 |
| 2024-04-29 | 7.120 | 7.120 | 6.910 | 7.020 | 5.739 | 156,000 |
| 2024-04-26 | 7.010 | 7.110 | 6.990 | 7.060 | 5.728 | 93,600 |
| 2024-04-25 | 7.100 | 7.100 | 6.970 | 7.020 | 5.696 | 132,700 |
| 2024-04-24 | 7.210 | 7.290 | 7.110 | 7.140 | 5.793 | 48,100 |
| 2024-04-23 | 7.210 | 7.340 | 7.210 | 7.290 | 5.915 | 108,000 |
| 2024-04-22 | 7.000 | 7.230 | 6.970 | 7.230 | 5.866 | 288,500 |
| 2024-04-19 | 6.950 | 7.090 | 6.920 | 7.000 | 5.680 | 160,300 |
| 2024-04-18 | 7.100 | 7.100 | 6.900 | 6.990 | 5.672 | 325,100 |
| 2024-04-17 | 7.120 | 7.180 | 7.050 | 7.060 | 5.728 | 50,500 |
| 2024-04-16 | 7.050 | 7.110 | 7.020 | 7.090 | 5.753 | 95,200 |
| 2024-04-15 | 7.280 | 7.280 | 7.050 | 7.090 | 5.753 | 98,200 |
| 2024-04-12 | 7.350 | 7.350 | 7.100 | 7.140 | 5.793 | 135,200 |
| 2024-04-11 | 7.280 | 7.320 | 7.190 | 7.250 | 5.882 | 137,100 |
| 2024-04-10 | 7.450 | 7.450 | 7.220 | 7.290 | 5.915 | 149,100 |
| 2024-04-09 | 7.450 | 7.500 | 7.410 | 7.410 | 6.012 | 78,000 |
| 2024-04-08 | 7.510 | 7.610 | 7.400 | 7.500 | 6.085 | 98,700 |
| 2024-04-05 | 7.370 | 7.555 | 7.340 | 7.460 | 6.053 | 127,800 |
| 2024-04-04 | 7.460 | 7.470 | 7.380 | 7.420 | 6.020 | 88,600 |
| 2024-04-03 | 7.410 | 7.500 | 7.385 | 7.390 | 5.996 | 90,800 |
| 2024-04-02 | 7.530 | 7.530 | 7.400 | 7.400 | 6.004 | 99,900 |
| 2024-04-01 | 7.690 | 7.690 | 7.510 | 7.560 | 6.134 | 91,000 |
| 2024-03-28 | 7.620 | 7.685 | 7.570 | 7.650 | 6.207 | 73,100 |
| 2024-03-27 | 7.520 | 7.620 | 7.470 | 7.620 | 6.183 | 82,100 |
| 2024-03-26 | 7.510 | 7.570 | 7.470 | 7.480 | 6.026 | 97,100 |
| 2024-03-25 | 7.490 | 7.550 | 7.480 | 7.530 | 6.066 | 93,600 |
| 2024-03-22 | 7.640 | 7.640 | 7.450 | 7.490 | 6.034 | 116,900 |
| 2024-03-21 | 7.600 | 7.640 | 7.560 | 7.560 | 6.090 | 176,500 |
| 2024-03-20 | 7.430 | 7.590 | 7.370 | 7.520 | 6.058 | 153,900 |
| 2024-03-19 | 7.550 | 7.620 | 7.380 | 7.400 | 5.961 | 292,900 |
| 2024-03-18 | 7.600 | 7.610 | 7.380 | 7.610 | 6.131 | 182,400 |
| 2024-03-15 | 7.680 | 7.760 | 7.590 | 7.600 | 6.122 | 137,300 |
| 2024-03-14 | 7.800 | 7.800 | 7.580 | 7.670 | 6.179 | 208,300 |
| 2024-03-13 | 7.940 | 7.950 | 7.770 | 7.790 | 6.276 | 74,700 |
| 2024-03-12 | 7.900 | 7.920 | 7.800 | 7.920 | 6.380 | 133,500 |
| 2024-03-11 | 7.890 | 7.940 | 7.760 | 7.920 | 6.380 | 90,800 |
| 2024-03-08 | 7.800 | 7.890 | 7.750 | 7.880 | 6.348 | 134,900 |
| 2024-03-07 | 7.690 | 7.790 | 7.650 | 7.700 | 6.203 | 118,100 |
| 2024-03-06 | 7.640 | 7.730 | 7.615 | 7.620 | 6.139 | 55,700 |
| 2024-03-05 | 7.650 | 7.730 | 7.570 | 7.570 | 6.098 | 57,200 |
| 2024-03-04 | 7.700 | 7.755 | 7.670 | 7.690 | 6.195 | 102,300 |
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.