Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.870	8.870	8.420	8.670	6.241	251,600
2022-09-23	8.910	8.980	8.600	8.840	6.363	206,600
2022-09-22	9.100	9.110	8.730	8.990	6.471	167,400
2022-09-21	9.220	9.340	9.110	9.110	6.558	86,800
2022-09-20	9.360	9.450	9.150	9.240	6.651	97,900
2022-09-19	9.340	9.550	9.340	9.470	6.817	94,300
2022-09-16	9.450	9.545	9.350	9.470	6.817	73,100
2022-09-15	9.500	9.690	9.430	9.430	6.788	34,300
2022-09-14	9.800	9.800	9.510	9.540	6.867	88,600
2022-09-13	10.010	10.010	9.790	9.800	7.054	46,100
2022-09-12	10.060	10.140	9.940	10.070	7.249	55,700
2022-09-09	9.900	9.990	9.820	9.980	7.184	75,300
2022-09-08	9.880	9.940	9.780	9.890	7.119	35,400
2022-09-07	9.850	10.050	9.800	9.890	7.119	91,400
2022-09-06	9.980	9.980	9.740	9.840	7.083	56,600
2022-09-02	9.910	9.910	9.720	9.790	7.047	61,000
2022-09-01	10.070	10.070	9.710	9.720	6.997	81,700
2022-08-31	10.310	10.310	10.070	10.160	7.313	80,400
2022-08-30	10.300	10.380	10.280	10.320	7.429	39,100
2022-08-29	10.270	10.400	10.270	10.310	7.383	67,500
2022-08-26	10.570	10.570	10.300	10.340	7.404	107,300
2022-08-25	10.700	10.720	10.570	10.650	7.626	66,500
2022-08-24	10.420	10.620	10.420	10.620	7.605	37,800
2022-08-23	10.570	10.580	10.420	10.440	7.476	50,300
2022-08-22	10.680	10.720	10.530	10.560	7.562	71,300
2022-08-19	10.860	10.860	10.610	10.780	7.719	67,700
2022-08-18	11.080	11.080	10.840	10.840	7.762	73,900
2022-08-17	10.970	11.100	10.840	11.080	7.934	111,600
2022-08-16	10.870	10.990	10.740	10.990	7.870	54,700
2022-08-15	10.420	10.870	10.420	10.870	7.784	120,400
2022-08-12	10.810	10.810	10.650	10.680	7.648	34,900
2022-08-11	10.720	10.810	10.470	10.520	7.533	175,700
2022-08-10	10.580	10.740	10.520	10.700	7.662	102,800
2022-08-09	10.710	10.750	10.480	10.510	7.526	125,900
2022-08-08	10.710	10.820	10.680	10.730	7.684	55,000
2022-08-05	10.790	10.800	10.600	10.670	7.641	117,700
2022-08-04	10.700	10.840	10.700	10.800	7.734	36,600
2022-08-03	10.370	10.750	10.370	10.750	7.698	92,800
2022-08-02	10.250	10.380	10.185	10.340	7.404	74,300
2022-07-29	10.090	10.250	10.050	10.250	7.340	175,400
2022-07-28	10.090	10.110	9.990	10.090	7.225	49,800
2022-07-27	10.020	10.240	10.020	10.080	7.180	43,300
2022-07-26	10.000	10.080	9.890	10.000	7.123	96,300
2022-07-25	9.910	10.090	9.870	10.000	7.123	87,800
2022-07-22	9.690	9.900	9.590	9.880	7.038	145,000
2022-07-21	9.510	9.620	9.390	9.580	6.824	76,500
2022-07-20	9.600	9.610	9.480	9.500	6.767	128,200
2022-07-19	9.530	9.770	9.410	9.730	6.931	239,700
2022-07-18	9.550	9.720	9.340	9.390	6.689	151,800
2022-07-15	9.460	9.690	9.340	9.510	6.774	144,700
2022-07-14	9.670	9.670	9.350	9.530	6.788	89,600
2022-07-13	9.600	9.700	9.410	9.680	6.895	111,200
2022-07-12	9.590	9.750	9.590	9.610	6.845	30,200
2022-07-11	9.780	9.780	9.530	9.630	6.859	64,500
2022-07-08	9.750	9.850	9.650	9.770	6.959	33,500
2022-07-07	9.880	9.890	9.735	9.760	6.952	43,900
2022-07-06	9.790	9.860	9.690	9.740	6.938	61,000
2022-07-05	9.750	9.750	9.510	9.720	6.924	54,400
2022-07-04	9.760	9.770	9.660	9.700	6.909	51,400
2022-06-30	9.800	9.800	9.470	9.690	6.902	66,400

← NewerPage 18 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.