Nexus Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	9.720	9.770	9.610	9.660	7.076	125,500
2022-12-22	9.720	9.900	9.580	9.800	7.178	122,800
2022-12-21	9.490	9.815	9.490	9.680	7.090	94,700
2022-12-20	9.510	9.620	9.430	9.570	7.010	71,000
2022-12-19	9.760	9.760	9.510	9.510	6.966	96,500
2022-12-16	9.740	9.910	9.650	9.860	7.222	164,400
2022-12-15	9.970	9.970	9.780	9.860	7.222	84,700
2022-12-14	9.910	10.090	9.890	9.900	7.251	243,100
2022-12-13	10.050	10.150	9.880	9.900	7.251	204,300
2022-12-12	10.000	10.000	9.780	9.990	7.317	140,200
2022-12-09	10.010	10.050	9.920	9.920	7.266	149,000
2022-12-08	10.090	10.130	10.010	10.020	7.339	93,100
2022-12-07	10.060	10.120	9.970	10.090	7.391	244,800
2022-12-06	10.150	10.150	10.030	10.120	7.413	185,700
2022-12-05	10.190	10.205	10.050	10.170	7.449	225,500
2022-12-02	10.200	10.250	10.150	10.200	7.471	411,200
2022-12-01	10.790	10.950	10.740	10.740	7.867	65,000
2022-11-30	10.500	10.800	10.460	10.800	7.911	264,900
2022-11-29	10.340	10.550	10.220	10.480	7.676	128,600
2022-11-28	10.720	10.720	10.320	10.360	7.549	78,500
2022-11-25	10.570	10.850	10.570	10.730	7.819	157,800
2022-11-24	10.520	10.640	10.520	10.630	7.746	25,000
2022-11-23	10.480	10.630	10.410	10.480	7.637	117,200
2022-11-22	10.420	10.550	10.410	10.460	7.622	88,700
2022-11-21	10.380	10.440	10.320	10.440	7.608	85,000
2022-11-18	10.290	10.425	10.290	10.390	7.571	80,100
2022-11-17	10.460	10.460	10.230	10.330	7.527	90,900
2022-11-16	10.350	10.450	10.310	10.400	7.578	96,200
2022-11-15	10.490	10.560	10.270	10.350	7.542	149,300
2022-11-14	10.570	10.570	10.190	10.190	7.425	144,500
2022-11-11	10.120	10.570	10.000	10.550	7.688	320,000
2022-11-10	9.990	10.220	9.990	10.030	7.309	117,800
2022-11-09	9.500	9.640	9.450	9.640	7.025	195,300
2022-11-08	9.590	9.725	9.370	9.550	6.959	231,000
2022-11-07	9.030	9.510	9.030	9.440	6.879	631,900
2022-11-04	8.700	8.800	8.510	8.690	6.332	91,900
2022-11-03	8.920	8.920	8.700	8.700	6.340	94,000
2022-11-02	9.000	9.100	8.890	8.970	6.536	79,100
2022-11-01	9.050	9.090	8.910	8.990	6.551	57,400
2022-10-31	9.040	9.040	8.860	8.860	6.456	82,600
2022-10-28	8.990	9.010	8.725	9.000	6.558	86,200
2022-10-27	8.980	9.020	8.910	9.020	6.534	162,200
2022-10-26	8.770	8.980	8.700	8.950	6.483	116,400
2022-10-25	8.270	8.820	8.250	8.790	6.367	173,900
2022-10-24	8.420	8.430	8.250	8.270	5.991	134,100
2022-10-21	8.250	8.340	8.150	8.250	5.976	124,400
2022-10-20	8.510	8.510	8.200	8.250	5.976	307,600
2022-10-19	8.640	8.640	8.335	8.400	6.085	131,200
2022-10-18	8.660	8.750	8.620	8.650	6.266	54,300
2022-10-17	8.550	8.760	8.520	8.600	6.230	56,400
2022-10-14	8.510	8.600	8.460	8.510	6.165	82,100
2022-10-13	8.220	8.540	8.220	8.480	6.143	64,300
2022-10-12	8.370	8.460	8.150	8.390	6.078	154,600
2022-10-11	8.730	8.780	8.370	8.390	6.078	154,200
2022-10-07	8.780	8.840	8.700	8.790	6.367	67,100
2022-10-06	8.720	8.850	8.640	8.800	6.375	66,500
2022-10-05	8.820	8.960	8.590	8.780	6.360	74,500
2022-10-04	8.730	9.080	8.730	8.890	6.440	130,000
2022-10-03	8.520	8.700	8.420	8.600	6.230	79,700
2022-09-30	8.260	8.500	8.260	8.360	6.056	229,700

← NewerPage 17 of 22 · 1,262 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.