Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NXR-UN.TO stock page

Nexus Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-117.7807.9007.7307.8506.058101,700
2023-09-087.7907.7907.7007.7305.96685,100
2023-09-077.7807.8707.7007.8606.066117,800
2023-09-068.0808.0807.7407.7605.989179,800
2023-09-058.1608.1608.0558.0806.23687,500
2023-09-018.0708.1708.0408.1206.26779,000
2023-08-318.2008.2208.0708.0706.22891,500
2023-08-308.1308.1908.1208.1606.29880,700
2023-08-297.9008.1207.9008.0906.202141,400
2023-08-287.9007.9507.8807.9506.095142,200
2023-08-257.7707.9107.7257.9106.06491,900
2023-08-247.8507.9107.7507.7505.94297,200
2023-08-237.8407.9507.8207.9206.072111,400
2023-08-227.7707.8107.7107.8005.980129,400
2023-08-217.9807.9807.7457.8105.988121,900
2023-08-187.8907.9207.8107.9206.072212,100
2023-08-178.0208.0507.9007.9206.072187,500
2023-08-168.2008.2308.0008.0506.172171,600
2023-08-158.1708.2508.1308.2206.30261,100
2023-08-148.2508.3108.2008.2406.31788,800
2023-08-118.1808.2708.1008.2006.28779,000
2023-08-108.1608.2108.1108.1706.26452,800
2023-08-098.1508.1608.0608.1606.256113,500
2023-08-088.1108.3108.0508.1706.264278,900
2023-08-048.0408.1358.0208.1106.218161,900
2023-08-038.0508.0807.9408.0606.179154,300
2023-08-028.2008.2108.0908.0906.202149,000
2023-08-018.2308.2508.1608.2506.32564,500
2023-07-318.2608.3108.1808.2406.317129,600
2023-07-288.4508.4508.2608.3206.37966,700
2023-07-278.4908.5108.3108.3406.353136,300
2023-07-268.3908.4608.3908.4606.44592,400
2023-07-258.4608.4608.3808.3906.39197,100
2023-07-248.4108.4608.3908.4406.42983,500
2023-07-218.4608.4908.3858.4206.41496,100
2023-07-208.4508.4808.4208.4506.43769,300
2023-07-198.5008.5508.4808.4806.460101,600
2023-07-188.4708.5108.4208.4506.437145,100
2023-07-178.5808.5808.4808.4906.468261,600
2023-07-148.5708.5808.4708.5506.513221,500
2023-07-138.6408.6408.4708.5606.521117,900
2023-07-128.5608.6708.5008.5906.544131,900
2023-07-118.4708.6008.3908.4406.429124,500
2023-07-108.4208.4208.2608.4106.407151,700
2023-07-078.4308.5408.3608.3906.391328,600
2023-07-068.4008.4208.2308.3906.391384,700
2023-07-058.4908.5808.4208.4806.460297,900
2023-07-048.5008.6908.5008.5306.498102,900
2023-06-308.4308.4908.4108.4806.46076,800
2023-06-298.4308.4308.2508.3906.39179,900
2023-06-288.4108.4408.3608.4106.36680,400
2023-06-278.1808.3608.1808.3406.31378,800
2023-06-268.0008.1408.0008.1406.16261,800
2023-06-238.0508.0707.9608.0206.071208,100
2023-06-228.2508.2508.0508.0606.101212,400
2023-06-218.2508.2808.0608.2506.245268,000
2023-06-208.4708.5508.0008.1206.146375,000
2023-06-198.5608.5608.4508.5006.43428,700
2023-06-168.5508.5808.4108.4806.419209,400
2023-06-158.6408.6508.4408.4406.389141,800
← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0533 CAD
2026-08-310.0533 CAD
2026-07-310.0533 CAD
2026-06-300.0533 CAD
2026-05-290.0533 CAD
2026-04-300.0533 CAD
2026-03-310.0533 CAD
2026-02-270.0533 CAD
2026-01-300.0533 CAD
2025-12-310.0533 CAD
2025-11-280.0533 CAD
2025-10-310.0533 CAD
2025-09-290.0533 CAD
2025-08-290.0533 CAD
2025-07-310.0533 CAD
2025-06-300.0533 CAD
2025-05-300.0533 CAD
2025-04-300.0533 CAD
2025-03-310.0533 CAD
2025-02-280.0533 CAD
2025-01-310.0533 CAD
2024-12-310.0533 CAD
2024-11-290.0533 CAD
2024-10-310.0533 CAD
2024-09-270.0533 CAD
2024-08-300.0533 CAD
2024-07-310.0533 CAD
2024-06-280.0533 CAD
2024-05-310.0533 CAD
2024-04-290.0533 CAD
2024-03-270.0533 CAD
2024-02-280.0533 CAD
2024-01-300.0533 CAD
2023-12-280.0533 CAD
2023-11-290.0533 CAD
2023-10-300.0533 CAD
2023-09-280.0533 CAD
2023-08-300.0533 CAD
2023-07-280.0533 CAD
2023-06-290.0533 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.