Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.790 | 7.810 | 7.720 | 7.790 | 7.227 | 100,900 |
| 2025-10-31 | 7.760 | 7.870 | 7.720 | 7.870 | 7.301 | 83,400 |
| 2025-10-30 | 7.810 | 7.820 | 7.760 | 7.780 | 7.168 | 100,800 |
| 2025-10-29 | 7.990 | 8.010 | 7.790 | 7.790 | 7.177 | 128,900 |
| 2025-10-28 | 8.070 | 8.070 | 7.990 | 7.990 | 7.362 | 47,900 |
| 2025-10-27 | 8.030 | 8.085 | 8.030 | 8.070 | 7.435 | 47,300 |
| 2025-10-24 | 8.020 | 8.090 | 8.020 | 8.040 | 7.408 | 80,200 |
| 2025-10-23 | 7.990 | 8.070 | 7.960 | 8.040 | 7.408 | 98,700 |
| 2025-10-22 | 7.970 | 8.030 | 7.970 | 7.980 | 7.352 | 80,900 |
| 2025-10-21 | 7.910 | 8.040 | 7.910 | 7.970 | 7.343 | 161,000 |
| 2025-10-20 | 7.900 | 7.990 | 7.900 | 7.970 | 7.343 | 65,900 |
| 2025-10-17 | 7.800 | 7.930 | 7.770 | 7.930 | 7.306 | 80,300 |
| 2025-10-16 | 7.900 | 7.930 | 7.785 | 7.800 | 7.187 | 58,600 |
| 2025-10-15 | 7.890 | 7.950 | 7.855 | 7.910 | 7.288 | 100,300 |
| 2025-10-14 | 7.750 | 7.900 | 7.750 | 7.830 | 7.214 | 77,100 |
| 2025-10-10 | 7.920 | 7.920 | 7.730 | 7.740 | 7.131 | 510,100 |
| 2025-10-09 | 7.990 | 8.020 | 7.900 | 7.910 | 7.288 | 83,300 |
| 2025-10-08 | 8.120 | 8.120 | 7.980 | 7.990 | 7.362 | 97,200 |
| 2025-10-07 | 8.280 | 8.280 | 8.060 | 8.080 | 7.445 | 98,300 |
| 2025-10-06 | 8.100 | 8.280 | 8.100 | 8.220 | 7.574 | 186,200 |
| 2025-10-03 | 7.980 | 8.070 | 7.950 | 8.060 | 7.426 | 195,500 |
| 2025-10-02 | 7.830 | 7.970 | 7.800 | 7.920 | 7.297 | 205,800 |
| 2025-10-01 | 7.780 | 7.820 | 7.740 | 7.740 | 7.131 | 108,600 |
| 2025-09-30 | 7.750 | 7.810 | 7.710 | 7.710 | 7.104 | 89,600 |
| 2025-09-29 | 7.710 | 7.770 | 7.660 | 7.760 | 7.150 | 86,700 |
| 2025-09-26 | 7.750 | 7.800 | 7.730 | 7.730 | 7.073 | 47,900 |
| 2025-09-25 | 7.790 | 7.790 | 7.690 | 7.730 | 7.073 | 81,200 |
| 2025-09-24 | 7.840 | 7.890 | 7.760 | 7.770 | 7.110 | 95,700 |
| 2025-09-23 | 7.810 | 7.890 | 7.810 | 7.830 | 7.164 | 52,300 |
| 2025-09-22 | 7.830 | 7.870 | 7.800 | 7.830 | 7.164 | 44,800 |
| 2025-09-19 | 7.830 | 7.900 | 7.830 | 7.840 | 7.174 | 89,200 |
| 2025-09-18 | 7.840 | 7.900 | 7.830 | 7.830 | 7.164 | 25,800 |
| 2025-09-17 | 7.850 | 7.930 | 7.810 | 7.810 | 7.146 | 76,900 |
| 2025-09-16 | 7.850 | 7.950 | 7.840 | 7.840 | 7.174 | 320,600 |
| 2025-09-15 | 7.820 | 7.880 | 7.820 | 7.820 | 7.155 | 47,700 |
| 2025-09-12 | 7.770 | 7.880 | 7.740 | 7.810 | 7.146 | 102,200 |
| 2025-09-11 | 7.620 | 7.800 | 7.620 | 7.730 | 7.073 | 136,900 |
| 2025-09-10 | 7.640 | 7.680 | 7.610 | 7.650 | 7.000 | 174,300 |
| 2025-09-09 | 7.640 | 7.640 | 7.550 | 7.610 | 6.963 | 123,900 |
| 2025-09-08 | 7.750 | 7.750 | 7.520 | 7.600 | 6.954 | 247,900 |
| 2025-09-05 | 7.760 | 7.780 | 7.680 | 7.740 | 7.082 | 74,300 |
| 2025-09-04 | 7.770 | 7.780 | 7.710 | 7.740 | 7.082 | 39,100 |
| 2025-09-03 | 7.700 | 7.760 | 7.700 | 7.730 | 7.073 | 31,200 |
| 2025-09-02 | 7.790 | 7.800 | 7.690 | 7.700 | 7.045 | 80,500 |
| 2025-08-29 | 7.800 | 7.870 | 7.790 | 7.850 | 7.183 | 98,700 |
| 2025-08-28 | 7.880 | 7.885 | 7.800 | 7.870 | 7.152 | 151,700 |
| 2025-08-27 | 7.820 | 7.890 | 7.820 | 7.890 | 7.170 | 67,900 |
| 2025-08-26 | 7.890 | 7.900 | 7.820 | 7.840 | 7.125 | 98,000 |
| 2025-08-25 | 7.930 | 7.930 | 7.840 | 7.890 | 7.170 | 100,300 |
| 2025-08-22 | 7.870 | 7.970 | 7.870 | 7.950 | 7.225 | 179,700 |
| 2025-08-21 | 7.890 | 7.930 | 7.850 | 7.860 | 7.143 | 58,500 |
| 2025-08-20 | 7.930 | 7.970 | 7.860 | 7.880 | 7.161 | 111,900 |
| 2025-08-19 | 7.880 | 7.970 | 7.880 | 7.920 | 7.198 | 34,700 |
| 2025-08-18 | 7.920 | 7.990 | 7.860 | 7.900 | 7.180 | 85,800 |
| 2025-08-15 | 7.870 | 7.950 | 7.870 | 7.930 | 7.207 | 63,700 |
| 2025-08-14 | 7.960 | 7.960 | 7.820 | 7.880 | 7.161 | 98,400 |
| 2025-08-13 | 7.880 | 7.940 | 7.790 | 7.910 | 7.189 | 148,300 |
| 2025-08-12 | 7.740 | 7.870 | 7.640 | 7.860 | 7.143 | 154,400 |
| 2025-08-11 | 7.850 | 7.850 | 7.710 | 7.790 | 7.080 | 75,600 |
| 2025-08-08 | 7.800 | 7.880 | 7.760 | 7.820 | 7.107 | 123,100 |
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.