Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.880	12.880	12.800	12.840	9.017	88,100
2022-04-01	12.790	12.890	12.700	12.890	9.052	84,100
2022-03-31	12.850	12.850	12.710	12.770	8.968	125,300
2022-03-30	12.600	12.830	12.600	12.780	8.975	125,200
2022-03-29	12.730	12.810	12.640	12.730	8.903	122,900
2022-03-28	12.510	12.730	12.430	12.670	8.861	133,100
2022-03-25	12.750	12.750	12.510	12.570	8.791	145,400
2022-03-24	13.000	13.000	12.620	12.720	8.896	196,600
2022-03-23	13.050	13.050	12.880	12.980	9.077	153,300
2022-03-22	12.900	13.065	12.900	13.040	9.119	159,600
2022-03-21	12.980	13.120	12.830	12.940	9.049	98,200
2022-03-18	12.800	12.980	12.700	12.950	9.056	198,300
2022-03-17	12.640	12.900	12.630	12.750	8.917	228,000
2022-03-16	12.690	12.690	12.520	12.630	8.833	434,300
2022-03-15	12.700	12.700	12.470	12.610	8.819	61,000
2022-03-14	12.540	12.700	12.480	12.540	8.770	79,800
2022-03-11	12.430	12.640	12.430	12.520	8.756	76,800
2022-03-10	12.210	12.410	12.200	12.370	8.651	89,000
2022-03-09	12.430	12.430	12.030	12.290	8.595	59,400
2022-03-08	11.800	12.280	11.800	12.200	8.532	123,600
2022-03-07	12.420	12.480	11.850	11.870	8.301	224,000
2022-03-04	12.260	12.440	12.260	12.440	8.700	47,400
2022-03-03	12.510	12.570	12.320	12.410	8.679	56,000
2022-03-02	12.350	12.610	12.350	12.530	8.763	150,700
2022-03-01	12.360	12.430	12.290	12.370	8.651	82,900
2022-02-28	12.370	12.440	12.260	12.330	8.623	91,200
2022-02-25	12.400	12.450	12.230	12.420	8.686	136,200
2022-02-24	12.160	12.400	12.100	12.400	8.634	154,500
2022-02-23	12.380	12.530	12.340	12.340	8.593	213,500
2022-02-22	12.280	12.450	12.220	12.380	8.621	115,900
2022-02-18	12.270	12.440	12.270	12.380	8.621	188,000
2022-02-17	12.260	12.470	12.260	12.380	8.621	125,400
2022-02-16	12.400	12.430	12.250	12.330	8.586	154,200
2022-02-15	12.450	12.510	12.350	12.360	8.607	79,400
2022-02-14	12.280	12.430	12.230	12.380	8.621	104,400
2022-02-11	12.400	12.455	12.110	12.350	8.600	195,400
2022-02-10	12.400	12.520	12.350	12.450	8.669	138,400
2022-02-09	12.480	12.480	12.350	12.420	8.648	126,700
2022-02-08	12.160	12.400	12.160	12.360	8.607	151,800
2022-02-07	12.080	12.280	12.000	12.190	8.488	250,600
2022-02-04	11.970	12.100	11.910	12.060	8.398	132,100
2022-02-03	12.080	12.100	11.940	12.010	8.363	114,300
2022-02-02	12.050	12.100	11.920	12.060	8.398	116,400
2022-02-01	11.900	12.010	11.740	12.010	8.363	212,600
2022-01-31	11.770	11.980	11.700	11.900	8.286	89,500
2022-01-28	11.640	11.725	11.490	11.690	8.140	67,400
2022-01-27	11.930	11.930	11.500	11.630	8.061	220,300
2022-01-26	11.800	12.030	11.760	11.770	8.158	114,800
2022-01-25	11.590	11.790	11.350	11.700	8.110	131,800
2022-01-24	11.570	11.600	11.140	11.500	7.971	159,800
2022-01-21	11.990	11.990	11.610	11.680	8.096	149,200
2022-01-20	11.870	12.170	11.850	11.930	8.269	246,100
2022-01-19	11.830	11.880	11.700	11.750	8.144	132,600
2022-01-18	11.830	11.830	11.540	11.740	8.137	128,100
2022-01-17	11.500	11.710	11.500	11.650	8.075	249,400
2022-01-14	11.600	11.600	11.410	11.550	8.006	110,700
2022-01-13	11.530	11.700	11.510	11.630	8.061	123,500
2022-01-12	11.640	11.640	11.420	11.560	8.013	162,500
2022-01-11	11.310	11.650	11.180	11.570	8.020	262,400
2022-01-10	11.590	11.590	11.280	11.280	7.819	170,200

← NewerPage 20 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.