Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.120 | 8.120 | 8.040 | 8.080 | 7.757 | 87,700 |
| 2026-04-24 | 8.060 | 8.120 | 8.030 | 8.080 | 7.757 | 203,200 |
| 2026-04-23 | 7.990 | 8.120 | 7.990 | 8.070 | 7.748 | 131,900 |
| 2026-04-22 | 8.050 | 8.120 | 7.990 | 8.010 | 7.690 | 165,500 |
| 2026-04-21 | 8.140 | 8.160 | 8.035 | 8.070 | 7.748 | 200,500 |
| 2026-04-20 | 8.140 | 8.180 | 8.080 | 8.100 | 7.777 | 212,700 |
| 2026-04-17 | 8.120 | 8.190 | 8.100 | 8.120 | 7.796 | 199,200 |
| 2026-04-16 | 8.080 | 8.190 | 8.050 | 8.130 | 7.806 | 206,800 |
| 2026-04-15 | 7.960 | 8.080 | 7.955 | 8.080 | 7.757 | 233,900 |
| 2026-04-14 | 7.920 | 7.990 | 7.900 | 7.940 | 7.623 | 194,400 |
| 2026-04-13 | 7.850 | 7.900 | 7.770 | 7.860 | 7.546 | 118,600 |
| 2026-04-10 | 7.750 | 7.920 | 7.750 | 7.850 | 7.537 | 295,200 |
| 2026-04-09 | 7.730 | 7.810 | 7.700 | 7.780 | 7.469 | 248,300 |
| 2026-04-08 | 7.740 | 7.750 | 7.660 | 7.740 | 7.431 | 247,800 |
| 2026-04-07 | 7.590 | 7.590 | 7.510 | 7.550 | 7.249 | 193,700 |
| 2026-04-06 | 7.600 | 7.630 | 7.555 | 7.570 | 7.268 | 124,300 |
| 2026-04-02 | 7.410 | 7.640 | 7.360 | 7.610 | 7.306 | 209,300 |
| 2026-04-01 | 7.440 | 7.480 | 7.400 | 7.470 | 7.172 | 134,600 |
| 2026-03-31 | 7.360 | 7.440 | 7.310 | 7.370 | 7.076 | 166,400 |
| 2026-03-30 | 7.400 | 7.530 | 7.360 | 7.410 | 7.063 | 260,900 |
| 2026-03-27 | 7.400 | 7.450 | 7.340 | 7.380 | 7.034 | 150,300 |
| 2026-03-26 | 7.540 | 7.550 | 7.450 | 7.460 | 7.111 | 172,400 |
| 2026-03-25 | 7.550 | 7.600 | 7.500 | 7.570 | 7.216 | 181,300 |
| 2026-03-24 | 7.550 | 7.610 | 7.500 | 7.530 | 7.177 | 118,600 |
| 2026-03-23 | 7.470 | 7.620 | 7.470 | 7.580 | 7.225 | 121,300 |
| 2026-03-20 | 7.570 | 7.570 | 7.410 | 7.460 | 7.111 | 288,500 |
| 2026-03-19 | 7.640 | 7.650 | 7.550 | 7.610 | 7.254 | 230,100 |
| 2026-03-18 | 7.740 | 7.820 | 7.690 | 7.700 | 7.339 | 271,500 |
| 2026-03-17 | 7.750 | 7.820 | 7.690 | 7.730 | 7.368 | 187,900 |
| 2026-03-16 | 7.470 | 7.700 | 7.470 | 7.650 | 7.292 | 139,300 |
| 2026-03-13 | 7.450 | 7.550 | 7.450 | 7.470 | 7.120 | 186,500 |
| 2026-03-12 | 7.550 | 7.550 | 7.440 | 7.450 | 7.101 | 241,000 |
| 2026-03-11 | 7.610 | 7.630 | 7.525 | 7.540 | 7.187 | 171,200 |
| 2026-03-10 | 7.650 | 7.740 | 7.565 | 7.590 | 7.235 | 161,900 |
| 2026-03-09 | 7.600 | 7.680 | 7.350 | 7.650 | 7.292 | 468,100 |
| 2026-03-06 | 7.820 | 7.820 | 7.550 | 7.610 | 7.254 | 246,700 |
| 2026-03-05 | 7.810 | 7.880 | 7.790 | 7.790 | 7.425 | 73,400 |
| 2026-03-04 | 7.840 | 7.870 | 7.780 | 7.850 | 7.482 | 81,800 |
| 2026-03-03 | 7.860 | 7.860 | 7.670 | 7.810 | 7.444 | 199,500 |
| 2026-03-02 | 7.940 | 7.970 | 7.820 | 7.910 | 7.540 | 131,000 |
| 2026-02-27 | 8.000 | 8.020 | 7.920 | 7.950 | 7.578 | 97,200 |
| 2026-02-26 | 7.990 | 8.060 | 7.920 | 8.050 | 7.622 | 192,500 |
| 2026-02-25 | 8.010 | 8.010 | 7.925 | 7.960 | 7.537 | 114,500 |
| 2026-02-24 | 8.090 | 8.090 | 7.960 | 7.980 | 7.556 | 99,500 |
| 2026-02-23 | 7.990 | 8.060 | 7.960 | 8.050 | 7.622 | 291,300 |
| 2026-02-20 | 7.900 | 7.980 | 7.900 | 7.930 | 7.509 | 105,800 |
| 2026-02-19 | 7.890 | 7.940 | 7.830 | 7.940 | 7.518 | 110,000 |
| 2026-02-18 | 7.920 | 7.960 | 7.870 | 7.900 | 7.480 | 101,400 |
| 2026-02-17 | 7.850 | 7.930 | 7.800 | 7.930 | 7.509 | 251,200 |
| 2026-02-13 | 7.740 | 7.820 | 7.600 | 7.770 | 7.357 | 200,600 |
| 2026-02-12 | 7.710 | 7.715 | 7.540 | 7.660 | 7.253 | 284,900 |
| 2026-02-11 | 7.840 | 7.840 | 7.600 | 7.650 | 7.243 | 265,900 |
| 2026-02-10 | 7.760 | 7.830 | 7.690 | 7.830 | 7.414 | 184,900 |
| 2026-02-09 | 7.750 | 7.860 | 7.710 | 7.750 | 7.338 | 491,100 |
| 2026-02-06 | 7.810 | 7.810 | 7.740 | 7.810 | 7.395 | 150,100 |
| 2026-02-05 | 7.880 | 7.880 | 7.590 | 7.690 | 7.281 | 518,600 |
| 2026-02-04 | 7.880 | 7.930 | 7.790 | 7.900 | 7.480 | 147,400 |
| 2026-02-03 | 7.850 | 7.920 | 7.770 | 7.830 | 7.414 | 96,300 |
| 2026-02-02 | 7.840 | 7.870 | 7.750 | 7.790 | 7.376 | 274,700 |
| 2026-01-30 | 7.970 | 7.990 | 7.795 | 7.870 | 7.452 | 188,600 |
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.