Nexus Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.500	7.640	7.500	7.540	5.955	72,900
2023-12-01	7.350	7.530	7.350	7.500	5.923	130,400
2023-11-30	7.400	7.430	7.360	7.390	5.836	78,400
2023-11-29	7.350	7.500	7.350	7.420	5.860	104,600
2023-11-28	7.480	7.630	7.440	7.480	5.865	104,800
2023-11-27	7.510	7.580	7.410	7.450	5.842	159,500
2023-11-24	7.570	7.650	7.520	7.560	5.928	61,300
2023-11-23	7.470	7.630	7.470	7.520	5.897	68,300
2023-11-22	7.490	7.530	7.380	7.450	5.842	108,000
2023-11-21	7.680	7.760	7.510	7.510	5.889	145,000
2023-11-20	7.490	7.800	7.410	7.800	6.116	340,100
2023-11-17	7.410	7.480	7.320	7.440	5.834	313,700
2023-11-16	7.300	7.420	7.240	7.300	5.724	262,700
2023-11-15	7.110	7.430	7.110	7.300	5.724	223,200
2023-11-14	6.650	7.040	6.650	6.980	5.473	103,000
2023-11-13	6.600	6.670	6.540	6.630	5.199	106,300
2023-11-10	6.920	6.920	6.780	6.820	5.348	53,300
2023-11-09	6.940	7.040	6.830	6.830	5.356	129,800
2023-11-08	6.930	7.045	6.910	6.910	5.418	88,400
2023-11-07	7.100	7.100	6.890	6.990	5.481	185,600
2023-11-06	7.200	7.210	7.010	7.060	5.536	181,000
2023-11-03	7.020	7.275	7.000	7.160	5.614	166,000
2023-11-02	6.800	6.990	6.790	6.950	5.450	194,600
2023-11-01	6.550	6.720	6.550	6.660	5.222	155,000
2023-10-31	6.440	6.520	6.330	6.500	5.097	91,500
2023-10-30	6.300	6.490	6.300	6.490	5.089	86,400
2023-10-27	6.430	6.430	6.250	6.340	4.930	139,400
2023-10-26	6.080	6.460	6.080	6.360	4.945	327,700
2023-10-25	6.440	6.440	6.080	6.180	4.805	321,100
2023-10-24	6.490	6.500	6.360	6.480	5.038	134,500
2023-10-23	6.690	6.690	6.390	6.440	5.007	165,200
2023-10-20	6.620	6.720	6.510	6.700	5.209	190,500
2023-10-19	6.710	6.740	6.595	6.620	5.147	125,200
2023-10-18	6.880	6.890	6.705	6.710	5.217	89,400
2023-10-17	6.900	7.080	6.900	6.990	5.435	119,600
2023-10-16	6.770	6.940	6.760	6.940	5.396	76,600
2023-10-13	6.880	6.880	6.735	6.780	5.272	100,600
2023-10-12	7.060	7.060	6.780	6.820	5.303	84,600
2023-10-11	7.140	7.220	7.010	7.100	5.520	123,200
2023-10-10	7.000	7.140	6.990	7.030	5.466	110,000
2023-10-06	6.910	6.950	6.690	6.920	5.381	91,600
2023-10-05	6.900	6.990	6.800	6.920	5.381	152,300
2023-10-04	6.600	6.820	6.600	6.800	5.287	154,000
2023-10-03	6.800	6.800	6.460	6.580	5.116	179,900
2023-10-02	7.200	7.200	6.820	6.820	5.303	117,500
2023-09-29	7.250	7.350	7.110	7.190	5.590	277,500
2023-09-28	7.200	7.260	7.145	7.180	5.583	102,900
2023-09-27	7.290	7.290	7.080	7.200	5.557	161,400
2023-09-26	7.520	7.550	7.250	7.290	5.626	124,800
2023-09-25	7.710	7.710	7.490	7.520	5.804	113,500
2023-09-22	7.770	7.800	7.710	7.720	5.958	58,800
2023-09-21	7.910	7.910	7.750	7.780	6.004	57,800
2023-09-20	7.800	7.950	7.780	7.850	6.058	62,000
2023-09-19	7.930	7.930	7.760	7.770	5.997	73,500
2023-09-18	7.990	7.990	7.860	7.970	6.151	52,400
2023-09-15	7.990	8.040	7.915	7.940	6.128	109,400
2023-09-14	7.830	8.010	7.830	8.010	6.182	110,500
2023-09-13	7.810	7.810	7.750	7.750	5.981	55,100
2023-09-12	7.850	7.910	7.735	7.820	6.035	77,100
2023-09-11	7.780	7.900	7.730	7.850	6.058	101,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.