Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	8.000	8.170	8.000	8.140	6.932	129,300
2024-11-15	7.900	8.050	7.870	8.000	6.813	104,800
2024-11-14	7.920	8.030	7.890	7.930	6.753	168,500
2024-11-13	8.060	8.150	7.830	7.950	6.770	368,300
2024-11-12	8.280	8.280	8.050	8.120	6.915	126,600
2024-11-11	8.150	8.310	8.130	8.210	6.992	161,500
2024-11-08	8.400	8.420	8.130	8.180	6.966	185,800
2024-11-07	8.250	8.550	8.250	8.500	7.238	128,600
2024-11-06	8.500	8.500	8.170	8.290	7.060	102,300
2024-11-05	8.320	8.430	8.290	8.410	7.162	26,900
2024-11-04	8.290	8.370	8.230	8.290	7.060	64,700
2024-11-01	8.230	8.400	8.230	8.310	7.077	119,200
2024-10-31	8.420	8.420	8.220	8.220	7.000	150,400
2024-10-30	8.370	8.500	8.370	8.490	7.185	62,900
2024-10-29	8.500	8.500	8.370	8.450	7.151	152,500
2024-10-28	8.560	8.640	8.490	8.570	7.252	91,000
2024-10-25	8.670	8.700	8.510	8.540	7.227	122,200
2024-10-24	8.560	8.670	8.520	8.670	7.337	61,600
2024-10-23	8.540	8.590	8.490	8.550	7.235	91,100
2024-10-22	8.550	8.590	8.500	8.570	7.252	87,000
2024-10-21	8.690	8.690	8.510	8.540	7.227	159,100
2024-10-18	8.720	8.770	8.680	8.680	7.345	66,400
2024-10-17	8.790	8.790	8.620	8.740	7.396	126,300
2024-10-16	8.810	8.880	8.780	8.810	7.455	93,700
2024-10-15	8.670	8.820	8.580	8.760	7.413	164,500
2024-10-11	8.510	8.650	8.500	8.620	7.295	120,900
2024-10-10	8.500	8.560	8.450	8.460	7.159	129,600
2024-10-09	8.490	8.600	8.490	8.530	7.218	135,300
2024-10-08	8.660	8.660	8.490	8.550	7.235	128,400
2024-10-07	8.700	8.730	8.580	8.670	7.337	108,700
2024-10-04	8.800	8.840	8.660	8.750	7.405	108,100
2024-10-03	8.750	8.760	8.630	8.700	7.362	90,700
2024-10-02	8.850	8.900	8.740	8.760	7.413	106,800
2024-10-01	8.850	8.915	8.760	8.840	7.481	93,400
2024-09-30	8.810	8.870	8.730	8.810	7.455	126,800
2024-09-27	8.880	8.990	8.880	8.920	7.548	69,800
2024-09-26	8.980	9.040	8.930	8.970	7.546	90,500
2024-09-25	9.080	9.080	8.920	8.940	7.520	89,800
2024-09-24	8.940	9.030	8.670	9.010	7.579	159,600
2024-09-23	9.020	9.110	8.880	8.880	7.470	209,000
2024-09-20	8.900	9.120	8.830	9.080	7.638	146,600
2024-09-19	8.960	9.030	8.870	8.950	7.529	125,500
2024-09-18	9.000	9.050	8.920	8.920	7.504	84,300
2024-09-17	9.080	9.150	8.980	9.030	7.596	125,200
2024-09-16	9.010	9.100	8.800	9.000	7.571	133,700
2024-09-13	8.870	9.000	8.830	8.980	7.554	223,300
2024-09-12	8.800	8.890	8.790	8.820	7.419	136,300
2024-09-11	8.650	8.850	8.620	8.810	7.411	109,500
2024-09-10	8.480	8.710	8.450	8.670	7.293	133,800
2024-09-09	8.470	8.550	8.470	8.490	7.142	217,300
2024-09-06	8.410	8.480	8.310	8.430	7.091	98,700
2024-09-05	8.470	8.550	8.380	8.420	7.083	130,800
2024-09-04	8.230	8.580	8.220	8.470	7.125	142,600
2024-09-03	8.500	8.500	8.310	8.320	6.999	83,000
2024-08-30	8.380	8.470	8.370	8.450	7.108	102,300
2024-08-29	8.470	8.510	8.270	8.490	7.097	159,200
2024-08-28	8.580	8.610	8.290	8.390	7.013	223,400
2024-08-27	8.310	8.600	8.300	8.570	7.164	233,300
2024-08-26	8.350	8.380	8.260	8.370	6.997	208,700
2024-08-23	7.950	8.330	7.950	8.300	6.938	314,300

← NewerPage 9 of 21 · 1,255 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.