Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	11.920	11.920	11.600	11.600	8.040	184,200
2022-01-06	12.140	12.140	11.800	11.900	8.248	209,700
2022-01-05	12.260	12.260	11.980	12.050	8.352	238,100
2022-01-04	12.560	12.570	12.250	12.300	8.526	147,300
2021-12-31	12.510	12.620	12.460	12.620	8.747	38,000
2021-12-30	12.540	12.630	12.500	12.530	8.685	52,300
2021-12-29	12.500	12.700	12.400	12.560	8.669	71,500
2021-12-24	12.460	12.490	12.300	12.430	8.579	78,400
2021-12-23	12.490	12.630	12.250	12.360	8.531	123,300
2021-12-22	12.310	12.530	12.200	12.500	8.627	99,400
2021-12-21	12.160	12.430	12.070	12.330	8.510	176,500
2021-12-20	12.300	12.410	11.830	12.130	8.372	183,500
2021-12-17	12.410	12.480	12.240	12.430	8.579	209,800
2021-12-16	12.490	12.600	12.330	12.430	8.579	251,500
2021-12-15	12.180	12.530	12.160	12.490	8.620	238,900
2021-12-14	12.330	12.350	12.120	12.260	8.462	225,500
2021-12-13	12.310	12.360	12.070	12.320	8.503	395,100
2021-12-10	12.610	12.650	12.250	12.290	8.482	215,700
2021-12-09	12.720	12.840	12.610	12.610	8.703	599,200
2021-12-08	12.660	12.740	12.610	12.740	8.793	101,900
2021-12-07	12.430	12.750	12.430	12.650	8.731	313,600
2021-12-06	12.160	12.500	12.160	12.400	8.558	67,800
2021-12-03	12.130	12.190	12.040	12.120	8.365	144,400
2021-12-02	11.730	12.200	11.730	12.160	8.393	101,700
2021-12-01	11.820	11.950	11.645	11.810	8.151	234,600
2021-11-30	12.160	12.200	11.680	11.680	8.061	290,100
2021-11-29	12.260	12.410	12.210	12.230	8.441	112,100
2021-11-26	12.640	12.640	12.070	12.340	8.480	107,500
2021-11-25	12.480	12.730	12.480	12.650	8.693	130,400
2021-11-24	12.300	12.450	12.110	12.370	8.501	211,200
2021-11-23	12.450	12.570	12.200	12.300	8.453	235,700
2021-11-22	12.630	12.650	12.310	12.430	8.542	349,100
2021-11-19	12.820	12.820	12.600	12.630	8.679	268,300
2021-11-18	12.750	12.850	12.700	12.830	8.817	362,200
2021-11-17	12.860	12.860	12.600	12.710	8.734	432,600
2021-11-16	12.850	12.900	12.840	12.870	8.844	965,500
2021-11-15	13.300	13.420	13.300	13.400	9.209	33,100
2021-11-12	13.320	13.380	13.300	13.300	9.140	40,200
2021-11-11	13.020	13.380	13.020	13.310	9.147	76,500
2021-11-10	13.190	13.200	13.050	13.110	9.009	58,200
2021-11-09	13.240	13.240	13.050	13.090	8.996	62,100
2021-11-08	13.270	13.450	13.210	13.250	9.106	65,200
2021-11-05	13.480	13.500	13.250	13.360	9.181	100,100
2021-11-04	13.390	13.420	13.280	13.340	9.167	27,000
2021-11-03	13.310	13.400	13.250	13.340	9.167	16,900
2021-11-02	13.300	13.360	13.140	13.310	9.147	56,100
2021-11-01	13.140	13.600	13.140	13.310	9.147	93,800
2021-10-29	13.140	13.350	13.140	13.270	9.119	46,700
2021-10-28	13.100	13.290	13.080	13.290	9.133	45,800
2021-10-27	13.090	13.300	12.960	13.210	9.041	84,200
2021-10-26	13.350	13.350	13.060	13.130	8.987	17,200
2021-10-25	13.120	13.250	13.080	13.160	9.007	94,700
2021-10-22	13.060	13.120	13.030	13.110	8.973	154,600
2021-10-21	13.250	13.250	13.030	13.050	8.932	265,300
2021-10-20	13.370	13.380	13.000	13.220	9.048	177,000

← NewerPage 21 of 21 · 1,255 trading days

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.