Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.320 | 7.440 | 7.220 | 7.440 | 6.469 | 234,500 |
| 2025-02-12 | 7.300 | 7.300 | 7.200 | 7.260 | 6.312 | 145,000 |
| 2025-02-11 | 7.290 | 7.290 | 7.200 | 7.250 | 6.304 | 109,600 |
| 2025-02-10 | 7.340 | 7.410 | 7.260 | 7.340 | 6.382 | 151,600 |
| 2025-02-07 | 7.420 | 7.430 | 7.300 | 7.300 | 6.347 | 143,100 |
| 2025-02-06 | 7.420 | 7.480 | 7.390 | 7.430 | 6.460 | 326,400 |
| 2025-02-05 | 7.330 | 7.450 | 7.330 | 7.400 | 6.434 | 194,300 |
| 2025-02-04 | 7.180 | 7.290 | 7.140 | 7.240 | 6.295 | 104,600 |
| 2025-02-03 | 7.100 | 7.160 | 6.970 | 7.100 | 6.173 | 565,200 |
| 2025-01-31 | 7.450 | 7.510 | 7.370 | 7.380 | 6.417 | 363,800 |
| 2025-01-30 | 7.530 | 7.630 | 7.530 | 7.560 | 6.527 | 236,300 |
| 2025-01-29 | 7.550 | 7.620 | 7.455 | 7.590 | 6.553 | 337,100 |
| 2025-01-28 | 7.640 | 7.640 | 7.530 | 7.590 | 6.553 | 70,900 |
| 2025-01-27 | 7.530 | 7.610 | 7.500 | 7.610 | 6.570 | 72,900 |
| 2025-01-24 | 7.450 | 7.630 | 7.420 | 7.550 | 6.518 | 135,700 |
| 2025-01-23 | 7.500 | 7.500 | 7.320 | 7.410 | 6.397 | 161,500 |
| 2025-01-22 | 7.520 | 7.520 | 7.390 | 7.440 | 6.423 | 124,000 |
| 2025-01-21 | 7.430 | 7.525 | 7.430 | 7.520 | 6.492 | 85,200 |
| 2025-01-20 | 7.390 | 7.490 | 7.380 | 7.490 | 6.466 | 147,400 |
| 2025-01-17 | 7.390 | 7.510 | 7.380 | 7.430 | 6.414 | 142,000 |
| 2025-01-16 | 7.570 | 7.590 | 7.340 | 7.420 | 6.406 | 392,900 |
| 2025-01-15 | 7.590 | 7.640 | 7.500 | 7.530 | 6.501 | 97,600 |
| 2025-01-14 | 7.620 | 7.620 | 7.470 | 7.500 | 6.475 | 96,900 |
| 2025-01-13 | 7.630 | 7.630 | 7.490 | 7.520 | 6.492 | 109,800 |
| 2025-01-10 | 7.670 | 7.760 | 7.610 | 7.700 | 6.648 | 173,700 |
| 2025-01-09 | 7.730 | 7.760 | 7.700 | 7.720 | 6.665 | 50,400 |
| 2025-01-08 | 7.770 | 7.780 | 7.640 | 7.740 | 6.682 | 112,500 |
| 2025-01-07 | 7.830 | 7.840 | 7.770 | 7.800 | 6.734 | 93,400 |
| 2025-01-06 | 7.800 | 7.840 | 7.700 | 7.820 | 6.751 | 111,000 |
| 2025-01-03 | 7.670 | 7.760 | 7.640 | 7.730 | 6.673 | 80,800 |
| 2025-01-02 | 7.700 | 7.780 | 7.610 | 7.630 | 6.587 | 85,400 |
| 2024-12-31 | 7.700 | 7.730 | 7.630 | 7.690 | 6.639 | 67,300 |
| 2024-12-30 | 7.650 | 7.710 | 7.610 | 7.700 | 6.601 | 146,100 |
| 2024-12-27 | 7.680 | 7.810 | 7.680 | 7.740 | 6.636 | 128,600 |
| 2024-12-24 | 7.650 | 7.710 | 7.650 | 7.650 | 6.559 | 41,000 |
| 2024-12-23 | 7.590 | 7.670 | 7.530 | 7.650 | 6.559 | 85,900 |
| 2024-12-20 | 7.430 | 7.660 | 7.430 | 7.610 | 6.524 | 182,800 |
| 2024-12-19 | 7.570 | 7.570 | 7.400 | 7.490 | 6.421 | 263,300 |
| 2024-12-18 | 7.750 | 7.820 | 7.470 | 7.480 | 6.413 | 175,300 |
| 2024-12-17 | 7.800 | 7.840 | 7.720 | 7.750 | 6.644 | 139,000 |
| 2024-12-16 | 7.880 | 7.880 | 7.810 | 7.830 | 6.713 | 131,500 |
| 2024-12-13 | 7.860 | 7.960 | 7.810 | 7.880 | 6.756 | 124,300 |
| 2024-12-12 | 7.990 | 7.990 | 7.850 | 7.890 | 6.764 | 130,100 |
| 2024-12-11 | 7.830 | 7.990 | 7.800 | 7.960 | 6.824 | 166,900 |
| 2024-12-10 | 7.860 | 7.860 | 7.770 | 7.770 | 6.662 | 86,700 |
| 2024-12-09 | 7.880 | 8.000 | 7.810 | 7.860 | 6.739 | 98,400 |
| 2024-12-06 | 7.890 | 7.930 | 7.860 | 7.920 | 6.790 | 64,900 |
| 2024-12-05 | 7.860 | 7.930 | 7.820 | 7.890 | 6.764 | 50,100 |
| 2024-12-04 | 7.980 | 8.000 | 7.860 | 7.860 | 6.739 | 99,000 |
| 2024-12-03 | 8.020 | 8.050 | 7.930 | 7.970 | 6.833 | 118,100 |
| 2024-12-02 | 7.970 | 8.020 | 7.900 | 7.990 | 6.850 | 89,600 |
| 2024-11-29 | 7.990 | 7.990 | 7.870 | 7.940 | 6.807 | 48,800 |
| 2024-11-28 | 7.900 | 8.000 | 7.900 | 7.950 | 6.770 | 79,200 |
| 2024-11-27 | 7.870 | 8.010 | 7.870 | 7.960 | 6.779 | 70,400 |
| 2024-11-26 | 7.970 | 7.990 | 7.770 | 7.960 | 6.779 | 300,700 |
| 2024-11-25 | 7.970 | 8.050 | 7.930 | 7.960 | 6.779 | 175,400 |
| 2024-11-22 | 7.950 | 8.080 | 7.950 | 7.960 | 6.779 | 108,500 |
| 2024-11-21 | 8.000 | 8.060 | 7.935 | 7.940 | 6.762 | 180,300 |
| 2024-11-20 | 8.030 | 8.060 | 7.970 | 8.020 | 6.830 | 131,900 |
| 2024-11-19 | 8.100 | 8.100 | 7.980 | 8.090 | 6.889 | 107,600 |
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.