Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.970	9.970	9.640	9.750	6.945	79,700
2022-06-28	10.180	10.230	9.860	9.970	7.064	119,800
2022-06-27	10.050	10.130	10.010	10.130	7.177	92,100
2022-06-24	9.980	10.060	9.800	10.010	7.092	47,900
2022-06-23	10.060	10.060	9.750	9.800	6.943	118,100
2022-06-22	10.140	10.160	9.960	10.010	7.092	94,000
2022-06-21	10.160	10.210	10.070	10.200	7.227	78,200
2022-06-20	9.910	10.140	9.910	10.050	7.120	118,800
2022-06-17	9.630	9.920	9.630	9.880	7.000	204,700
2022-06-16	10.250	10.250	9.620	9.680	6.858	174,100
2022-06-15	10.100	10.450	10.100	10.350	7.333	136,300
2022-06-14	10.450	10.450	10.180	10.220	7.241	126,200
2022-06-13	10.850	10.850	10.340	10.430	7.390	145,400
2022-06-10	11.220	11.230	10.900	10.980	7.779	160,300
2022-06-09	11.400	11.400	11.200	11.260	7.978	136,800
2022-06-08	11.260	11.340	11.130	11.340	8.034	112,100
2022-06-07	11.300	11.360	11.190	11.260	7.978	164,300
2022-06-06	11.670	11.690	11.290	11.290	7.999	186,100
2022-06-03	11.820	11.820	11.560	11.590	8.211	64,800
2022-06-02	11.890	11.890	11.680	11.800	8.360	104,500
2022-06-01	11.960	11.960	11.700	11.750	8.325	188,800
2022-05-31	11.270	11.850	11.120	11.780	8.346	834,300
2022-05-30	11.290	11.300	11.150	11.270	7.985	73,100
2022-05-27	10.990	11.250	10.990	11.250	7.933	76,800
2022-05-26	10.990	11.050	10.890	10.990	7.749	81,100
2022-05-25	10.830	11.010	10.800	10.880	7.672	107,600
2022-05-24	11.040	11.180	10.830	10.870	7.665	115,700
2022-05-20	11.010	11.180	10.670	11.020	7.771	217,800
2022-05-19	11.070	11.190	10.940	11.010	7.764	144,600
2022-05-18	11.420	11.420	11.040	11.140	7.855	90,400
2022-05-17	11.500	11.590	11.330	11.370	8.017	123,300
2022-05-16	12.110	12.110	11.270	11.330	7.989	239,900
2022-05-13	11.440	12.300	11.440	11.940	8.419	261,100
2022-05-12	11.000	11.340	10.830	11.340	7.996	277,900
2022-05-11	11.340	11.470	11.000	11.070	7.806	234,800
2022-05-10	11.090	11.270	11.000	11.220	7.912	211,700
2022-05-09	11.670	11.760	11.070	11.070	7.806	148,000
2022-05-06	11.800	12.020	11.670	11.770	8.299	112,500
2022-05-05	12.020	12.110	11.860	11.870	8.370	221,600
2022-05-04	12.210	12.210	11.950	12.140	8.560	139,400
2022-05-03	12.180	12.300	11.850	12.160	8.574	181,800
2022-05-02	12.870	12.870	11.920	12.030	8.483	247,900
2022-04-29	13.270	13.280	12.800	12.810	9.033	179,800
2022-04-28	13.130	13.390	13.030	13.350	9.414	116,400
2022-04-27	12.890	13.270	12.860	13.160	9.242	140,600
2022-04-26	13.380	13.380	12.870	12.870	9.038	103,500
2022-04-25	13.200	13.300	13.000	13.240	9.298	109,600
2022-04-22	13.560	13.560	13.130	13.150	9.235	104,200
2022-04-21	13.950	13.980	13.560	13.570	9.530	161,700
2022-04-20	13.840	14.030	13.690	13.930	9.783	270,300
2022-04-19	13.360	13.890	13.350	13.860	9.734	498,300
2022-04-18	13.050	13.490	13.050	13.350	9.375	371,500
2022-04-14	13.070	13.180	12.960	13.050	9.165	186,000
2022-04-13	12.850	13.100	12.800	13.070	9.179	239,100
2022-04-12	13.020	13.100	12.850	12.880	9.045	222,400
2022-04-11	13.000	13.080	12.980	13.020	9.144	300,700
2022-04-08	12.880	13.130	12.880	13.000	9.130	323,700
2022-04-07	12.850	12.920	12.760	12.880	9.045	192,000
2022-04-06	12.900	12.900	12.715	12.820	9.003	479,100
2022-04-05	12.820	12.980	12.800	12.870	9.038	328,400

← NewerPage 19 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.