Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.930 | 8.000 | 7.910 | 7.980 | 7.505 | 126,500 |
| 2026-01-28 | 8.010 | 8.010 | 7.890 | 7.890 | 7.421 | 218,400 |
| 2026-01-27 | 8.040 | 8.050 | 8.000 | 8.040 | 7.562 | 118,900 |
| 2026-01-26 | 8.080 | 8.150 | 8.020 | 8.050 | 7.571 | 88,700 |
| 2026-01-23 | 8.010 | 8.120 | 7.980 | 8.110 | 7.628 | 90,900 |
| 2026-01-22 | 7.990 | 8.090 | 7.990 | 8.010 | 7.534 | 116,000 |
| 2026-01-21 | 8.120 | 8.150 | 7.970 | 8.010 | 7.534 | 154,200 |
| 2026-01-20 | 8.140 | 8.210 | 8.010 | 8.120 | 7.637 | 337,900 |
| 2026-01-19 | 8.100 | 8.200 | 8.100 | 8.140 | 7.656 | 109,600 |
| 2026-01-16 | 8.300 | 8.300 | 8.040 | 8.100 | 7.618 | 468,600 |
| 2026-01-15 | 8.150 | 8.290 | 8.150 | 8.250 | 7.759 | 95,600 |
| 2026-01-14 | 8.210 | 8.270 | 8.140 | 8.160 | 7.675 | 88,400 |
| 2026-01-13 | 8.400 | 8.400 | 8.220 | 8.220 | 7.731 | 146,700 |
| 2026-01-12 | 8.200 | 8.410 | 8.140 | 8.390 | 7.891 | 190,600 |
| 2026-01-09 | 8.200 | 8.240 | 8.150 | 8.220 | 7.731 | 133,300 |
| 2026-01-08 | 8.160 | 8.260 | 8.150 | 8.200 | 7.712 | 161,900 |
| 2026-01-07 | 8.050 | 8.140 | 8.040 | 8.100 | 7.618 | 86,100 |
| 2026-01-06 | 8.040 | 8.090 | 8.000 | 8.050 | 7.571 | 121,600 |
| 2026-01-05 | 7.950 | 8.070 | 7.950 | 8.050 | 7.571 | 163,600 |
| 2026-01-02 | 7.850 | 7.960 | 7.840 | 7.930 | 7.458 | 105,400 |
| 2025-12-31 | 7.900 | 7.900 | 7.810 | 7.900 | 7.430 | 85,700 |
| 2025-12-30 | 7.910 | 7.960 | 7.850 | 7.900 | 7.380 | 65,100 |
| 2025-12-29 | 7.890 | 7.930 | 7.810 | 7.900 | 7.380 | 62,600 |
| 2025-12-24 | 7.910 | 7.950 | 7.830 | 7.880 | 7.361 | 48,900 |
| 2025-12-23 | 7.950 | 8.000 | 7.880 | 7.930 | 7.408 | 77,300 |
| 2025-12-22 | 8.060 | 8.070 | 7.910 | 7.980 | 7.455 | 160,400 |
| 2025-12-19 | 8.010 | 8.055 | 7.990 | 8.010 | 7.483 | 114,200 |
| 2025-12-18 | 7.990 | 8.070 | 7.920 | 8.040 | 7.511 | 218,000 |
| 2025-12-17 | 7.820 | 7.990 | 7.820 | 7.940 | 7.417 | 182,700 |
| 2025-12-16 | 7.700 | 7.810 | 7.700 | 7.810 | 7.296 | 134,400 |
| 2025-12-15 | 7.700 | 7.740 | 7.610 | 7.740 | 7.231 | 75,500 |
| 2025-12-12 | 7.590 | 7.660 | 7.575 | 7.650 | 7.147 | 98,100 |
| 2025-12-11 | 7.520 | 7.650 | 7.520 | 7.540 | 7.044 | 97,500 |
| 2025-12-10 | 7.520 | 7.620 | 7.500 | 7.530 | 7.034 | 168,800 |
| 2025-12-09 | 7.520 | 7.630 | 7.520 | 7.540 | 7.044 | 39,500 |
| 2025-12-08 | 7.690 | 7.690 | 7.520 | 7.560 | 7.062 | 85,800 |
| 2025-12-05 | 7.620 | 7.670 | 7.620 | 7.630 | 7.128 | 76,200 |
| 2025-12-04 | 7.600 | 7.670 | 7.600 | 7.620 | 7.118 | 48,000 |
| 2025-12-03 | 7.600 | 7.660 | 7.560 | 7.600 | 7.100 | 88,800 |
| 2025-12-02 | 7.590 | 7.630 | 7.560 | 7.580 | 7.081 | 95,600 |
| 2025-12-01 | 7.670 | 7.680 | 7.560 | 7.560 | 7.062 | 157,700 |
| 2025-11-28 | 7.690 | 7.750 | 7.600 | 7.690 | 7.184 | 206,000 |
| 2025-11-27 | 7.660 | 7.740 | 7.660 | 7.700 | 7.143 | 42,500 |
| 2025-11-26 | 7.680 | 7.740 | 7.650 | 7.730 | 7.171 | 55,400 |
| 2025-11-25 | 7.750 | 7.770 | 7.660 | 7.680 | 7.125 | 91,800 |
| 2025-11-24 | 7.620 | 7.730 | 7.600 | 7.700 | 7.143 | 98,900 |
| 2025-11-21 | 7.490 | 7.650 | 7.480 | 7.650 | 7.097 | 104,600 |
| 2025-11-20 | 7.510 | 7.580 | 7.440 | 7.490 | 6.949 | 153,200 |
| 2025-11-19 | 7.550 | 7.590 | 7.430 | 7.530 | 6.986 | 117,200 |
| 2025-11-18 | 7.580 | 7.580 | 7.440 | 7.500 | 6.958 | 94,200 |
| 2025-11-17 | 7.720 | 7.720 | 7.440 | 7.470 | 6.930 | 187,600 |
| 2025-11-14 | 7.600 | 7.800 | 7.600 | 7.720 | 7.162 | 133,600 |
| 2025-11-13 | 7.850 | 7.850 | 7.390 | 7.650 | 7.097 | 394,000 |
| 2025-11-12 | 7.820 | 7.920 | 7.820 | 7.820 | 7.255 | 68,900 |
| 2025-11-11 | 7.790 | 7.860 | 7.790 | 7.860 | 7.292 | 26,000 |
| 2025-11-10 | 7.860 | 7.920 | 7.790 | 7.790 | 7.227 | 62,800 |
| 2025-11-07 | 7.760 | 7.830 | 7.690 | 7.790 | 7.227 | 57,000 |
| 2025-11-06 | 7.820 | 7.840 | 7.760 | 7.810 | 7.245 | 78,600 |
| 2025-11-05 | 7.660 | 7.860 | 7.660 | 7.860 | 7.292 | 39,500 |
| 2025-11-04 | 7.800 | 7.800 | 7.630 | 7.670 | 7.116 | 223,500 |
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.