Nexus Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.360 | 7.370 | 7.240 | 7.240 | 7.240 | 130,782 |
| 2026-10-16 | 7.420 | 7.450 | 7.340 | 7.360 | 7.360 | 361,700 |
| 2026-10-15 | 7.220 | 7.410 | 7.220 | 7.390 | 7.390 | 222,700 |
| 2026-10-14 | 7.200 | 7.230 | 7.150 | 7.200 | 7.200 | 92,400 |
| 2026-10-13 | 7.160 | 7.230 | 7.110 | 7.180 | 7.180 | 326,900 |
| 2026-10-09 | 7.100 | 7.150 | 7.050 | 7.140 | 7.140 | 145,700 |
| 2026-10-08 | 7.100 | 7.130 | 7.040 | 7.110 | 7.110 | 125,200 |
| 2026-10-07 | 7.070 | 7.140 | 7.040 | 7.120 | 7.120 | 134,800 |
| 2026-10-06 | 7.010 | 7.150 | 7.010 | 7.130 | 7.130 | 168,200 |
| 2026-10-05 | 7.130 | 7.140 | 7.010 | 7.030 | 7.030 | 241,900 |
| 2026-10-02 | 7.240 | 7.300 | 7.060 | 7.110 | 7.110 | 252,300 |
| 2026-10-01 | 7.270 | 7.270 | 7.130 | 7.190 | 7.190 | 300,300 |
| 2026-09-30 | 7.300 | 7.300 | 7.190 | 7.250 | 7.250 | 292,300 |
| 2026-09-29 | 7.220 | 7.300 | 7.210 | 7.280 | 7.280 | 152,400 |
| 2026-09-28 | 7.230 | 7.330 | 7.190 | 7.250 | 7.197 | 219,600 |
| 2026-09-25 | 7.190 | 7.280 | 7.150 | 7.250 | 7.197 | 120,500 |
| 2026-09-24 | 7.270 | 7.300 | 7.150 | 7.190 | 7.137 | 387,200 |
| 2026-09-23 | 7.250 | 7.360 | 7.250 | 7.330 | 7.276 | 267,200 |
| 2026-09-22 | 7.290 | 7.330 | 7.290 | 7.310 | 7.256 | 113,400 |
| 2026-09-21 | 7.270 | 7.310 | 7.240 | 7.280 | 7.226 | 98,200 |
| 2026-09-18 | 7.300 | 7.320 | 7.250 | 7.260 | 7.207 | 155,400 |
| 2026-09-17 | 7.320 | 7.350 | 7.270 | 7.330 | 7.276 | 91,800 |
| 2026-09-16 | 7.290 | 7.340 | 7.230 | 7.270 | 7.217 | 184,900 |
| 2026-09-15 | 7.410 | 7.410 | 7.200 | 7.300 | 7.246 | 469,300 |
| 2026-09-14 | 7.360 | 7.410 | 7.340 | 7.370 | 7.316 | 149,300 |
| 2026-09-11 | 7.360 | 7.410 | 7.330 | 7.350 | 7.296 | 129,900 |
| 2026-09-10 | 7.460 | 7.470 | 7.320 | 7.350 | 7.296 | 283,900 |
| 2026-09-09 | 7.410 | 7.500 | 7.340 | 7.460 | 7.405 | 308,800 |
| 2026-09-08 | 7.540 | 7.550 | 7.370 | 7.390 | 7.336 | 411,200 |
| 2026-09-04 | 7.460 | 7.550 | 7.460 | 7.520 | 7.465 | 174,900 |
| 2026-09-03 | 7.530 | 7.530 | 7.430 | 7.470 | 7.415 | 253,900 |
| 2026-09-02 | 7.520 | 7.600 | 7.460 | 7.550 | 7.495 | 289,400 |
| 2026-09-01 | 7.620 | 7.650 | 7.495 | 7.530 | 7.475 | 266,100 |
| 2026-08-31 | 7.710 | 7.710 | 7.610 | 7.670 | 7.614 | 312,800 |
| 2026-08-28 | 7.770 | 7.775 | 7.690 | 7.750 | 7.640 | 202,300 |
| 2026-08-27 | 7.760 | 7.780 | 7.700 | 7.770 | 7.660 | 177,400 |
| 2026-08-26 | 7.900 | 7.900 | 7.770 | 7.790 | 7.680 | 206,000 |
| 2026-08-25 | 7.870 | 7.900 | 7.800 | 7.860 | 7.749 | 294,100 |
| 2026-08-24 | 7.960 | 7.970 | 7.810 | 7.890 | 7.778 | 520,400 |
| 2026-08-21 | 8.030 | 8.090 | 8.000 | 8.000 | 7.887 | 168,000 |
| 2026-08-20 | 8.030 | 8.100 | 7.970 | 8.040 | 7.926 | 231,100 |
| 2026-08-19 | 7.900 | 8.050 | 7.900 | 8.020 | 7.906 | 227,800 |
| 2026-08-18 | 7.950 | 7.955 | 7.860 | 7.880 | 7.768 | 144,900 |
| 2026-08-17 | 7.980 | 8.060 | 7.910 | 7.940 | 7.827 | 219,600 |
| 2026-08-14 | 8.000 | 8.000 | 7.910 | 7.980 | 7.867 | 176,200 |
| 2026-08-13 | 8.000 | 8.065 | 7.920 | 7.960 | 7.847 | 173,400 |
| 2026-08-12 | 7.880 | 7.990 | 7.840 | 7.970 | 7.857 | 133,100 |
| 2026-08-11 | 7.800 | 7.970 | 7.760 | 7.880 | 7.768 | 346,800 |
| 2026-08-10 | 7.900 | 7.900 | 7.760 | 7.790 | 7.680 | 193,600 |
| 2026-08-07 | 7.920 | 7.970 | 7.880 | 7.970 | 7.857 | 129,000 |
| 2026-08-06 | 8.080 | 8.080 | 7.880 | 7.930 | 7.818 | 175,600 |
| 2026-08-05 | 8.060 | 8.060 | 7.990 | 8.060 | 7.946 | 89,400 |
| 2026-08-04 | 8.190 | 8.190 | 7.980 | 8.040 | 7.926 | 193,400 |
| 2026-07-31 | 8.150 | 8.220 | 8.100 | 8.170 | 8.054 | 146,300 |
| 2026-07-30 | 8.370 | 8.370 | 8.160 | 8.200 | 8.031 | 148,800 |
| 2026-07-29 | 8.400 | 8.400 | 8.270 | 8.300 | 8.129 | 157,700 |
| 2026-07-28 | 8.310 | 8.410 | 8.300 | 8.400 | 8.227 | 130,800 |
| 2026-07-27 | 8.340 | 8.340 | 8.260 | 8.260 | 8.090 | 131,900 |
| 2026-07-24 | 8.220 | 8.270 | 8.160 | 8.240 | 8.070 | 97,800 |
| 2026-07-23 | 8.300 | 8.300 | 8.160 | 8.160 | 7.992 | 143,300 |
Page 1 of 5 · 251 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.