Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.520 | 7.740 | 7.460 | 7.690 | 6.195 | 174,500 |
| 2024-02-29 | 7.920 | 7.920 | 7.500 | 7.550 | 6.082 | 312,900 |
| 2024-02-28 | 7.840 | 7.930 | 7.790 | 7.860 | 6.332 | 150,600 |
| 2024-02-27 | 7.910 | 7.940 | 7.840 | 7.940 | 6.353 | 114,000 |
| 2024-02-26 | 7.950 | 7.950 | 7.810 | 7.870 | 6.297 | 210,000 |
| 2024-02-23 | 8.060 | 8.060 | 7.860 | 7.980 | 6.385 | 138,600 |
| 2024-02-22 | 8.020 | 8.050 | 7.860 | 8.000 | 6.401 | 123,300 |
| 2024-02-21 | 7.940 | 8.000 | 7.910 | 7.990 | 6.393 | 60,200 |
| 2024-02-20 | 7.900 | 7.980 | 7.850 | 7.940 | 6.353 | 162,400 |
| 2024-02-16 | 7.990 | 8.020 | 7.930 | 7.960 | 6.369 | 153,500 |
| 2024-02-15 | 7.980 | 8.080 | 7.970 | 8.080 | 6.465 | 97,300 |
| 2024-02-14 | 7.910 | 8.000 | 7.890 | 7.970 | 6.377 | 96,700 |
| 2024-02-13 | 8.050 | 8.050 | 7.790 | 7.880 | 6.305 | 234,000 |
| 2024-02-12 | 8.160 | 8.270 | 8.140 | 8.160 | 6.529 | 150,500 |
| 2024-02-09 | 8.130 | 8.160 | 8.050 | 8.160 | 6.529 | 116,900 |
| 2024-02-08 | 8.140 | 8.160 | 8.030 | 8.030 | 6.425 | 108,500 |
| 2024-02-07 | 8.120 | 8.130 | 8.020 | 8.120 | 6.497 | 125,100 |
| 2024-02-06 | 8.110 | 8.110 | 7.910 | 8.070 | 6.457 | 212,200 |
| 2024-02-05 | 8.180 | 8.180 | 7.960 | 7.980 | 6.385 | 226,700 |
| 2024-02-02 | 8.140 | 8.260 | 8.100 | 8.220 | 6.577 | 112,600 |
| 2024-02-01 | 8.120 | 8.260 | 8.020 | 8.230 | 6.585 | 96,500 |
| 2024-01-31 | 8.140 | 8.180 | 8.060 | 8.060 | 6.449 | 145,000 |
| 2024-01-30 | 8.200 | 8.250 | 8.150 | 8.180 | 6.545 | 94,100 |
| 2024-01-29 | 8.250 | 8.310 | 8.150 | 8.280 | 6.583 | 119,600 |
| 2024-01-26 | 8.300 | 8.310 | 8.210 | 8.250 | 6.559 | 414,300 |
| 2024-01-25 | 8.380 | 8.410 | 8.220 | 8.260 | 6.567 | 241,600 |
| 2024-01-24 | 8.510 | 8.510 | 8.330 | 8.360 | 6.646 | 232,100 |
| 2024-01-23 | 8.450 | 8.480 | 8.350 | 8.380 | 6.662 | 259,000 |
| 2024-01-22 | 8.500 | 8.510 | 8.430 | 8.500 | 6.758 | 73,900 |
| 2024-01-19 | 8.200 | 8.490 | 8.160 | 8.490 | 6.750 | 262,500 |
| 2024-01-18 | 8.200 | 8.240 | 8.090 | 8.160 | 6.487 | 315,200 |
| 2024-01-17 | 8.300 | 8.300 | 8.100 | 8.100 | 6.440 | 152,900 |
| 2024-01-16 | 8.300 | 8.360 | 8.220 | 8.350 | 6.638 | 248,700 |
| 2024-01-15 | 8.200 | 8.310 | 8.150 | 8.280 | 6.583 | 428,300 |
| 2024-01-12 | 8.280 | 8.300 | 8.030 | 8.210 | 6.527 | 194,500 |
| 2024-01-11 | 8.350 | 8.350 | 8.100 | 8.210 | 6.527 | 118,100 |
| 2024-01-10 | 8.350 | 8.390 | 8.300 | 8.320 | 6.615 | 76,400 |
| 2024-01-09 | 8.600 | 8.600 | 8.340 | 8.350 | 6.638 | 116,300 |
| 2024-01-08 | 8.370 | 8.560 | 8.330 | 8.560 | 6.805 | 137,400 |
| 2024-01-05 | 8.310 | 8.390 | 8.210 | 8.390 | 6.670 | 89,100 |
| 2024-01-04 | 8.190 | 8.310 | 8.110 | 8.310 | 6.607 | 75,800 |
| 2024-01-03 | 8.250 | 8.250 | 8.110 | 8.140 | 6.471 | 122,400 |
| 2024-01-02 | 8.250 | 8.250 | 8.120 | 8.250 | 6.559 | 226,500 |
| 2023-12-29 | 8.100 | 8.180 | 8.080 | 8.090 | 6.432 | 112,200 |
| 2023-12-28 | 8.070 | 8.150 | 8.050 | 8.100 | 6.440 | 70,200 |
| 2023-12-27 | 8.000 | 8.075 | 7.980 | 8.050 | 6.358 | 155,900 |
| 2023-12-22 | 8.020 | 8.020 | 7.915 | 7.950 | 6.279 | 87,600 |
| 2023-12-21 | 7.920 | 8.050 | 7.890 | 7.930 | 6.263 | 94,700 |
| 2023-12-20 | 8.000 | 8.035 | 7.860 | 7.870 | 6.215 | 111,500 |
| 2023-12-19 | 7.910 | 8.000 | 7.830 | 7.990 | 6.310 | 152,700 |
| 2023-12-18 | 8.000 | 8.000 | 7.810 | 7.810 | 6.168 | 98,900 |
| 2023-12-15 | 8.240 | 8.240 | 7.890 | 7.960 | 6.286 | 133,300 |
| 2023-12-14 | 7.900 | 8.230 | 7.860 | 8.230 | 6.500 | 320,700 |
| 2023-12-13 | 7.340 | 7.900 | 7.320 | 7.900 | 6.239 | 210,500 |
| 2023-12-12 | 7.430 | 7.460 | 7.320 | 7.380 | 5.828 | 88,900 |
| 2023-12-11 | 7.490 | 7.510 | 7.390 | 7.430 | 5.868 | 130,600 |
| 2023-12-08 | 7.460 | 7.550 | 7.445 | 7.550 | 5.963 | 113,100 |
| 2023-12-07 | 7.500 | 7.590 | 7.490 | 7.540 | 5.955 | 72,800 |
| 2023-12-06 | 7.550 | 7.670 | 7.460 | 7.470 | 5.899 | 146,200 |
| 2023-12-05 | 7.580 | 7.630 | 7.460 | 7.470 | 5.899 | 172,500 |
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.