Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.790	8.790	8.490	8.530	6.457	121,100
2023-06-13	8.540	8.570	8.500	8.570	6.487	61,200
2023-06-12	8.530	8.530	8.380	8.470	6.411	55,200
2023-06-09	8.530	8.580	8.440	8.450	6.396	39,900
2023-06-08	8.610	8.640	8.520	8.520	6.449	53,400
2023-06-07	8.750	8.860	8.660	8.680	6.570	25,900
2023-06-06	8.670	8.730	8.520	8.710	6.593	190,100
2023-06-05	8.640	8.730	8.560	8.570	6.487	116,100
2023-06-02	8.650	8.870	8.650	8.710	6.593	56,400
2023-06-01	8.500	8.560	8.380	8.540	6.464	40,300
2023-05-31	8.540	8.540	8.360	8.410	6.366	112,800
2023-05-30	8.710	8.800	8.500	8.500	6.434	46,700
2023-05-29	8.570	8.735	8.570	8.700	6.545	36,200
2023-05-26	8.520	8.640	8.520	8.560	6.440	64,500
2023-05-25	8.800	8.810	8.560	8.560	6.440	76,100
2023-05-24	8.950	8.950	8.770	8.800	6.620	42,100
2023-05-23	9.030	9.090	8.960	9.010	6.778	90,200
2023-05-19	9.190	9.190	9.030	9.040	6.801	53,500
2023-05-18	9.160	9.160	9.020	9.050	6.808	32,400
2023-05-17	9.010	9.175	9.010	9.130	6.869	169,400
2023-05-16	9.350	9.420	8.960	9.000	6.771	174,400
2023-05-15	9.600	9.635	9.420	9.450	7.109	61,600
2023-05-12	9.630	9.630	9.500	9.570	7.200	33,400
2023-05-11	9.510	9.630	9.360	9.630	7.245	79,400
2023-05-10	9.510	9.560	9.500	9.500	7.147	53,000
2023-05-09	9.580	9.620	9.530	9.550	7.185	25,900
2023-05-08	9.520	9.640	9.520	9.610	7.230	23,900
2023-05-05	9.500	9.640	9.500	9.590	7.215	56,800
2023-05-04	9.650	9.690	9.480	9.500	7.147	45,800
2023-05-03	9.620	9.750	9.620	9.730	7.320	74,800
2023-05-02	9.720	9.770	9.520	9.690	7.290	78,200
2023-05-01	9.920	9.970	9.785	9.790	7.365	81,600
2023-04-28	9.890	9.940	9.860	9.920	7.463	57,400
2023-04-27	9.750	9.940	9.690	9.860	7.418	122,200
2023-04-26	9.780	9.910	9.730	9.770	7.310	108,400
2023-04-25	9.800	9.800	9.620	9.710	7.265	82,900
2023-04-24	9.760	9.830	9.730	9.810	7.340	67,900
2023-04-21	9.820	9.880	9.710	9.780	7.317	53,600
2023-04-20	9.750	9.790	9.670	9.680	7.243	61,000
2023-04-19	9.830	9.830	9.660	9.740	7.287	61,900
2023-04-18	9.900	9.930	9.780	9.830	7.355	131,200
2023-04-17	9.800	9.900	9.770	9.840	7.362	171,300
2023-04-14	9.750	9.960	9.690	9.830	7.355	165,200
2023-04-13	9.660	9.970	9.610	9.880	7.392	261,800
2023-04-12	9.650	9.850	9.650	9.660	7.228	204,800
2023-04-11	9.480	9.645	9.480	9.540	7.138	76,200
2023-04-10	9.590	9.590	9.410	9.430	7.056	142,500
2023-04-06	9.420	9.580	9.300	9.530	7.130	141,100
2023-04-05	9.490	9.530	9.320	9.360	7.003	171,600
2023-04-04	9.760	9.780	9.480	9.600	7.183	84,400
2023-04-03	9.850	9.850	9.660	9.730	7.280	105,800
2023-03-31	9.880	9.935	9.720	9.750	7.295	170,700
2023-03-30	9.700	9.790	9.600	9.690	7.250	102,100
2023-03-29	9.670	9.690	9.510	9.560	7.113	92,000
2023-03-28	9.520	9.570	9.360	9.450	7.031	104,800
2023-03-27	9.760	9.760	9.530	9.590	7.135	95,200
2023-03-24	9.620	9.620	9.420	9.580	7.128	71,300
2023-03-23	9.600	9.650	9.500	9.510	7.076	111,900
2023-03-22	9.630	9.630	9.510	9.510	7.076	118,000
2023-03-21	9.680	9.830	9.540	9.640	7.172	183,700

← NewerPage 15 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.