Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.750	9.800	9.660	9.710	7.225	112,000
2023-03-17	9.740	9.920	9.560	9.620	7.158	420,000
2023-03-16	9.760	9.800	9.570	9.690	7.210	264,100
2023-03-15	10.080	10.080	9.730	9.820	7.306	273,600
2023-03-14	10.020	10.280	10.020	10.150	7.552	134,300
2023-03-13	10.150	10.150	9.920	10.040	7.470	143,400
2023-03-10	10.260	10.280	10.020	10.140	7.544	230,600
2023-03-09	10.650	10.650	10.340	10.340	7.693	123,300
2023-03-08	10.720	10.730	10.545	10.580	7.872	176,300
2023-03-07	10.590	10.660	10.510	10.600	7.887	125,200
2023-03-06	11.080	11.080	10.580	10.660	7.931	127,100
2023-03-03	10.950	11.090	10.945	10.990	8.177	141,800
2023-03-02	10.720	10.950	10.720	10.890	8.102	67,800
2023-03-01	10.940	11.030	10.740	10.800	8.036	195,300
2023-02-28	10.900	11.090	10.810	10.980	8.169	93,600
2023-02-27	11.120	11.120	10.840	10.880	8.095	75,000
2023-02-24	10.970	11.010	10.770	10.890	8.063	114,200
2023-02-23	11.010	11.130	10.940	10.940	8.100	73,000
2023-02-22	11.000	11.250	10.910	11.080	8.203	179,300
2023-02-21	11.010	11.100	10.980	10.980	8.129	170,600
2023-02-17	11.000	11.165	11.000	11.100	8.218	119,700
2023-02-16	10.920	11.090	10.890	11.010	8.152	201,800
2023-02-15	10.840	11.020	10.770	11.020	8.159	156,300
2023-02-14	10.680	10.860	10.640	10.840	8.026	207,900
2023-02-13	10.700	10.800	10.660	10.710	7.930	197,000
2023-02-10	10.730	10.730	10.600	10.700	7.922	132,900
2023-02-09	10.770	10.860	10.710	10.720	7.937	117,900
2023-02-08	10.660	10.780	10.660	10.680	7.907	150,700
2023-02-07	10.690	10.730	10.550	10.690	7.915	148,200
2023-02-06	10.840	10.840	10.650	10.740	7.952	102,200
2023-02-03	10.760	10.980	10.730	10.910	8.078	235,000
2023-02-02	10.810	11.040	10.810	10.900	8.070	309,300
2023-02-01	10.660	10.850	10.600	10.800	7.996	235,700
2023-01-31	10.630	10.750	10.560	10.750	7.959	126,600
2023-01-30	10.500	10.690	10.500	10.560	7.818	202,100
2023-01-27	10.450	10.600	10.420	10.570	7.786	152,400
2023-01-26	10.480	10.600	10.390	10.400	7.661	252,300
2023-01-25	10.380	10.490	10.380	10.460	7.705	188,300
2023-01-24	10.320	10.480	10.210	10.460	7.705	239,800
2023-01-23	10.240	10.380	10.130	10.280	7.573	285,500
2023-01-20	10.120	10.270	10.060	10.200	7.514	234,900
2023-01-19	10.190	10.215	10.110	10.160	7.484	50,900
2023-01-18	10.250	10.350	10.130	10.190	7.506	166,800
2023-01-17	10.200	10.280	10.150	10.250	7.551	179,600
2023-01-16	10.200	10.220	10.110	10.200	7.514	61,500
2023-01-13	10.130	10.220	10.070	10.210	7.521	89,100
2023-01-12	10.010	10.170	9.930	10.170	7.492	145,000
2023-01-11	9.950	10.020	9.885	10.020	7.381	123,600
2023-01-10	9.840	9.910	9.790	9.850	7.256	70,300
2023-01-09	9.880	10.000	9.780	9.840	7.249	73,300
2023-01-06	9.840	9.900	9.735	9.780	7.204	87,100
2023-01-05	9.940	9.970	9.730	9.880	7.278	76,100
2023-01-04	9.700	9.940	9.650	9.940	7.322	129,200
2023-01-03	9.650	9.690	9.560	9.650	7.109	93,900
2022-12-30	9.570	9.650	9.490	9.640	7.101	54,100
2022-12-29	9.320	9.630	9.320	9.550	7.035	114,200
2022-12-28	9.510	9.710	9.250	9.380	6.870	145,400
2022-12-23	9.720	9.770	9.610	9.660	7.076	125,500
2022-12-22	9.720	9.900	9.580	9.800	7.178	122,800
2022-12-21	9.490	9.815	9.490	9.680	7.090	94,700

← NewerPage 16 of 21 · 1,259 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.