Nexus Real Estate Investment Trust historical data

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

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

← NewerPage 3 of 21 · 1,258 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.