Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.050	7.280	7.010	7.180	6.388	350,200
2025-05-09	6.970	7.010	6.910	6.980	6.210	243,600
2025-05-08	7.000	7.020	6.880	6.920	6.157	166,500
2025-05-07	6.920	7.000	6.920	7.000	6.228	327,100
2025-05-06	6.950	7.000	6.900	6.960	6.193	117,000
2025-05-05	6.890	7.100	6.890	6.940	6.175	286,600
2025-05-02	6.790	6.850	6.720	6.790	6.041	110,100
2025-05-01	6.730	6.810	6.710	6.720	5.979	129,200
2025-04-30	6.730	6.760	6.660	6.700	5.961	110,700
2025-04-29	6.760	6.800	6.670	6.780	5.985	89,800
2025-04-28	6.690	6.760	6.650	6.750	5.958	169,000
2025-04-25	6.800	6.800	6.700	6.720	5.932	104,300
2025-04-24	6.640	6.770	6.640	6.750	5.958	70,200
2025-04-23	6.650	6.755	6.600	6.690	5.905	207,400
2025-04-22	6.560	6.690	6.560	6.630	5.853	49,800
2025-04-21	6.800	6.800	6.510	6.540	5.773	116,200
2025-04-17	6.700	6.820	6.680	6.760	5.967	88,200
2025-04-16	6.580	6.740	6.580	6.650	5.870	161,000
2025-04-15	6.420	6.640	6.420	6.630	5.853	161,800
2025-04-14	6.500	6.500	6.320	6.470	5.711	214,700
2025-04-11	6.290	6.460	6.220	6.350	5.605	103,800
2025-04-10	6.650	6.650	6.190	6.250	5.517	162,900
2025-04-09	6.190	6.650	5.980	6.640	5.861	557,700
2025-04-08	6.570	6.710	6.105	6.150	5.429	463,000
2025-04-07	6.470	6.660	6.260	6.470	5.711	402,600
2025-04-04	6.850	6.860	6.630	6.710	5.923	374,700
2025-04-03	6.890	7.200	6.890	6.930	6.117	183,400
2025-04-02	6.950	7.110	6.910	7.030	6.206	168,200
2025-04-01	6.820	7.020	6.820	6.970	6.153	123,700
2025-03-31	6.890	6.920	6.810	6.870	6.064	126,600
2025-03-28	7.040	7.040	6.900	6.900	6.044	262,700
2025-03-27	6.950	7.030	6.920	7.020	6.149	115,700
2025-03-26	6.970	7.020	6.925	6.960	6.096	218,500
2025-03-25	7.010	7.030	6.960	6.990	6.123	143,700
2025-03-24	6.950	7.020	6.930	6.980	6.114	133,800
2025-03-21	6.950	6.980	6.860	6.960	6.096	216,800
2025-03-20	6.970	7.020	6.920	6.990	6.123	191,800
2025-03-19	6.980	7.050	6.970	7.030	6.158	189,400
2025-03-18	7.060	7.060	6.940	7.000	6.131	135,000
2025-03-17	7.010	7.100	7.010	7.060	6.184	141,100
2025-03-14	6.910	7.040	6.900	7.040	6.166	272,600
2025-03-13	7.110	7.110	6.885	6.950	6.088	336,400
2025-03-12	6.990	7.055	6.910	7.020	6.149	428,400
2025-03-11	7.180	7.180	6.860	6.960	6.096	555,600
2025-03-10	7.280	7.280	7.120	7.170	6.280	221,600
2025-03-07	7.120	7.220	7.080	7.220	6.324	194,100
2025-03-06	7.250	7.260	7.130	7.140	6.254	127,700
2025-03-05	7.290	7.340	7.210	7.330	6.420	109,100
2025-03-04	7.150	7.310	7.080	7.250	6.350	210,200
2025-03-03	7.140	7.300	7.140	7.240	6.342	150,500
2025-02-28	7.270	7.270	7.100	7.180	6.289	174,500
2025-02-27	7.390	7.390	7.190	7.230	6.286	243,800
2025-02-26	7.260	7.460	7.260	7.350	6.390	328,400
2025-02-25	7.270	7.400	7.260	7.350	6.390	569,900
2025-02-24	7.320	7.360	7.250	7.270	6.321	90,500
2025-02-21	7.290	7.290	7.200	7.280	6.330	191,900
2025-02-20	7.330	7.330	7.250	7.290	6.338	151,200
2025-02-19	7.390	7.410	7.290	7.360	6.399	87,000
2025-02-18	7.350	7.400	7.320	7.370	6.408	173,500
2025-02-14	7.370	7.540	7.310	7.320	6.364	225,600

← NewerPage 7 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.