Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.710 | 7.790 | 7.670 | 7.780 | 7.070 | 78,000 |
| 2025-08-06 | 7.690 | 7.790 | 7.690 | 7.750 | 7.043 | 66,500 |
| 2025-08-05 | 7.710 | 7.740 | 7.580 | 7.720 | 7.016 | 81,000 |
| 2025-08-01 | 7.610 | 7.630 | 7.490 | 7.600 | 6.907 | 166,900 |
| 2025-07-31 | 7.700 | 7.720 | 7.570 | 7.590 | 6.898 | 127,200 |
| 2025-07-30 | 7.930 | 7.930 | 7.720 | 7.740 | 6.986 | 355,000 |
| 2025-07-29 | 7.850 | 7.930 | 7.840 | 7.850 | 7.085 | 103,300 |
| 2025-07-28 | 7.920 | 7.920 | 7.810 | 7.840 | 7.076 | 105,000 |
| 2025-07-25 | 7.880 | 7.880 | 7.800 | 7.860 | 7.094 | 137,700 |
| 2025-07-24 | 7.820 | 7.860 | 7.790 | 7.860 | 7.094 | 81,800 |
| 2025-07-23 | 7.860 | 7.860 | 7.790 | 7.810 | 7.049 | 44,000 |
| 2025-07-22 | 7.740 | 7.840 | 7.710 | 7.820 | 7.058 | 84,700 |
| 2025-07-21 | 7.570 | 7.750 | 7.570 | 7.710 | 6.959 | 98,900 |
| 2025-07-18 | 7.750 | 7.750 | 7.600 | 7.610 | 6.868 | 137,800 |
| 2025-07-17 | 7.850 | 7.850 | 7.610 | 7.710 | 6.959 | 249,600 |
| 2025-07-16 | 7.850 | 8.040 | 7.800 | 7.810 | 7.049 | 211,400 |
| 2025-07-15 | 7.960 | 8.000 | 7.795 | 7.850 | 7.085 | 237,400 |
| 2025-07-14 | 7.900 | 8.000 | 7.890 | 7.900 | 7.130 | 80,000 |
| 2025-07-11 | 7.970 | 7.980 | 7.850 | 7.900 | 7.130 | 221,000 |
| 2025-07-10 | 7.900 | 8.100 | 7.900 | 8.050 | 7.265 | 257,300 |
| 2025-07-09 | 7.850 | 7.950 | 7.850 | 7.880 | 7.112 | 173,100 |
| 2025-07-08 | 7.890 | 7.905 | 7.750 | 7.790 | 7.031 | 234,200 |
| 2025-07-07 | 7.880 | 7.960 | 7.760 | 7.810 | 7.049 | 283,700 |
| 2025-07-04 | 7.620 | 7.920 | 7.620 | 7.870 | 7.103 | 160,100 |
| 2025-07-03 | 7.520 | 7.610 | 7.520 | 7.600 | 6.859 | 67,500 |
| 2025-07-02 | 7.460 | 7.590 | 7.460 | 7.580 | 6.841 | 116,400 |
| 2025-06-30 | 7.460 | 7.550 | 7.440 | 7.510 | 6.778 | 82,600 |
| 2025-06-27 | 7.520 | 7.590 | 7.475 | 7.530 | 6.748 | 78,200 |
| 2025-06-26 | 7.520 | 7.520 | 7.430 | 7.460 | 6.685 | 77,100 |
| 2025-06-25 | 7.530 | 7.560 | 7.430 | 7.470 | 6.694 | 90,300 |
| 2025-06-24 | 7.470 | 7.610 | 7.460 | 7.490 | 6.712 | 142,900 |
| 2025-06-23 | 7.470 | 7.500 | 7.410 | 7.460 | 6.685 | 129,900 |
| 2025-06-20 | 7.420 | 7.480 | 7.400 | 7.440 | 6.667 | 304,800 |
| 2025-06-19 | 7.380 | 7.450 | 7.380 | 7.420 | 6.649 | 35,400 |
| 2025-06-18 | 7.390 | 7.435 | 7.360 | 7.380 | 6.614 | 124,200 |
| 2025-06-17 | 7.410 | 7.450 | 7.320 | 7.360 | 6.596 | 86,800 |
| 2025-06-16 | 7.400 | 7.470 | 7.370 | 7.430 | 6.658 | 94,800 |
| 2025-06-13 | 7.430 | 7.490 | 7.350 | 7.380 | 6.614 | 112,300 |
| 2025-06-12 | 7.400 | 7.460 | 7.370 | 7.460 | 6.685 | 86,600 |
| 2025-06-11 | 7.540 | 7.600 | 7.400 | 7.440 | 6.667 | 129,600 |
| 2025-06-10 | 7.500 | 7.580 | 7.495 | 7.540 | 6.757 | 83,100 |
| 2025-06-09 | 7.410 | 7.530 | 7.410 | 7.480 | 6.703 | 68,500 |
| 2025-06-06 | 7.320 | 7.450 | 7.320 | 7.450 | 6.676 | 74,900 |
| 2025-06-05 | 7.330 | 7.360 | 7.290 | 7.310 | 6.551 | 58,000 |
| 2025-06-04 | 7.380 | 7.380 | 7.300 | 7.320 | 6.560 | 86,100 |
| 2025-06-03 | 7.200 | 7.400 | 7.190 | 7.360 | 6.596 | 342,900 |
| 2025-06-02 | 7.390 | 7.390 | 7.240 | 7.280 | 6.524 | 202,700 |
| 2025-05-30 | 7.380 | 7.390 | 7.310 | 7.350 | 6.587 | 106,600 |
| 2025-05-29 | 7.360 | 7.450 | 7.320 | 7.450 | 6.628 | 264,900 |
| 2025-05-28 | 7.280 | 7.350 | 7.230 | 7.330 | 6.522 | 186,700 |
| 2025-05-27 | 7.220 | 7.290 | 7.220 | 7.270 | 6.468 | 116,400 |
| 2025-05-26 | 7.210 | 7.270 | 7.145 | 7.210 | 6.415 | 212,800 |
| 2025-05-23 | 7.100 | 7.110 | 7.060 | 7.070 | 6.290 | 40,900 |
| 2025-05-22 | 7.170 | 7.170 | 7.065 | 7.110 | 6.326 | 125,800 |
| 2025-05-21 | 7.300 | 7.300 | 7.115 | 7.180 | 6.388 | 206,500 |
| 2025-05-20 | 7.340 | 7.380 | 7.300 | 7.350 | 6.540 | 96,500 |
| 2025-05-16 | 7.270 | 7.400 | 7.220 | 7.380 | 6.566 | 133,600 |
| 2025-05-15 | 7.150 | 7.290 | 7.075 | 7.220 | 6.424 | 122,500 |
| 2025-05-14 | 7.300 | 7.350 | 7.080 | 7.080 | 6.299 | 196,800 |
| 2025-05-13 | 7.260 | 7.260 | 7.140 | 7.180 | 6.388 | 170,300 |
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.