Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NXR-UN.TO stock page

Nexus Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-228.3308.4108.2808.3008.129140,700
2026-07-218.3508.3508.2508.2908.119174,000
2026-07-208.3708.4408.3208.3508.178155,400
2026-07-178.3408.4608.3408.3708.198210,200
2026-07-168.2208.3708.1908.3508.178171,400
2026-07-158.1808.2908.1708.2108.041153,600
2026-07-148.2708.2708.1608.1708.002108,300
2026-07-138.1608.2408.1608.2408.070134,000
2026-07-108.1308.1908.1008.1007.933112,700
2026-07-098.1708.2408.1008.1007.933103,500
2026-07-088.2808.2808.1308.1507.98294,400
2026-07-078.1908.3008.1908.2908.119307,700
2026-07-068.1208.1708.1008.1407.972129,600
2026-07-038.2008.2208.1408.1808.012112,600
2026-07-028.1208.1908.0908.1808.012138,300
2026-06-308.0808.1508.0408.0907.923157,500
2026-06-298.0608.1407.9908.1407.920261,400
2026-06-268.0408.1108.0008.0607.842257,800
2026-06-258.0908.1008.0108.0707.852143,000
2026-06-248.0108.0808.0008.0507.833204,200
2026-06-238.0508.0807.9958.0207.803162,600
2026-06-228.0108.1008.0008.0507.83374,400
2026-06-198.0708.0908.0408.0407.823107,200
2026-06-188.0008.0807.9608.0307.813106,700
2026-06-178.0808.1108.0008.0307.81399,000
2026-06-168.2508.2908.0608.0707.852162,500
2026-06-158.2408.2808.2008.2408.017238,400
2026-06-128.1008.2708.1008.2207.998237,000
2026-06-118.0008.1308.0008.0907.872199,600
2026-06-108.0208.0607.9808.0207.803232,200
2026-06-097.9008.0407.9008.0007.784262,000
2026-06-087.8407.9407.8407.8607.64865,700
2026-06-057.8207.9007.7807.8207.60983,900
2026-06-047.8607.8707.7907.8307.619132,600
2026-06-037.8807.8907.8207.8207.60999,100
2026-06-027.8907.9707.8807.8807.66778,700
2026-06-017.9207.9407.8607.8707.65762,000
2026-05-297.9708.0007.9507.9507.73562,500
2026-05-288.0508.0707.9708.0107.742106,200
2026-05-278.0008.1308.0008.0507.780246,600
2026-05-268.0208.0507.9608.0007.732139,700
2026-05-257.9808.0507.9508.0507.780295,600
2026-05-227.9207.9907.9107.9507.684171,700
2026-05-217.7607.9407.7607.8907.626244,800
2026-05-207.6307.8207.6207.7807.519144,500
2026-05-197.7007.7407.6307.6307.375169,200
2026-05-157.7007.7107.6607.7007.442206,300
2026-05-147.6807.8107.6707.7807.519260,700
2026-05-137.8007.8007.6207.6307.375293,800
2026-05-128.1108.1407.7407.7907.529406,800
2026-05-118.1408.1808.0608.0607.790137,200
2026-05-088.1008.1708.0808.0907.819155,100
2026-05-078.1008.1108.0508.0707.800115,600
2026-05-068.0008.1207.9108.0607.790172,900
2026-05-057.9208.0007.9207.9707.70361,200
2026-05-048.0308.0707.9307.9707.703129,900
2026-05-018.0108.0807.9808.0807.809130,500
2026-04-308.0208.0707.9707.9707.70386,800
2026-04-298.1208.1407.9908.0207.700230,400
2026-04-288.0508.1208.0508.0707.748107,400
← NewerPage 2 of 3 · 126 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.