Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Real Estate Investment Trust (TSX: NXR-UN )

7.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.140 8.180 8.060 8.060 144,950 -0.12(-1.47%)
Jan 30, 2024 8.200 8.250 8.150 8.180 94,052 -0.10(-1.21%)
Jan 29, 2024 8.250 8.310 8.150 8.280 119,570 +0.03(+0.36%)
Jan 26, 2024 8.300 8.310 8.210 8.250 414,345 -0.01(-0.12%)
Jan 25, 2024 8.380 8.410 8.220 8.260 241,598 -0.10(-1.20%)
Jan 24, 2024 8.510 8.510 8.330 8.360 232,089 -0.02(-0.24%)
Jan 23, 2024 8.450 8.480 8.350 8.380 259,006 -0.12(-1.41%)
Jan 22, 2024 8.500 8.510 8.430 8.500 73,935 +0.01(+0.12%)
Jan 19, 2024 8.200 8.490 8.160 8.490 262,476 +0.33(+4.04%)
Jan 18, 2024 8.200 8.240 8.090 8.160 315,248 +0.06(+0.74%)
Jan 17, 2024 8.300 8.300 8.100 8.100 152,901 -0.25(-2.99%)
Jan 16, 2024 8.300 8.360 8.220 8.350 248,674 +0.07(+0.85%)
Jan 15, 2024 8.200 8.310 8.150 8.280 428,280 +0.07(+0.85%)
Jan 12, 2024 8.280 8.300 8.030 8.210 194,515 +0.00(+0.00%)
Jan 11, 2024 8.350 8.350 8.100 8.210 118,090 -0.11(-1.32%)
Jan 10, 2024 8.350 8.390 8.300 8.320 76,423 -0.03(-0.36%)
Jan 09, 2024 8.600 8.600 8.340 8.350 116,262 -0.21(-2.45%)
Jan 08, 2024 8.370 8.560 8.330 8.560 137,407 +0.17(+2.03%)
Jan 05, 2024 8.310 8.390 8.210 8.390 89,141 +0.08(+0.96%)
Jan 04, 2024 8.190 8.310 8.110 8.310 75,794 +0.17(+2.09%)
Jan 03, 2024 8.250 8.250 8.110 8.140 122,350 -0.11(-1.33%)
Jan 02, 2024 8.250 8.250 8.120 8.250 226,477 +0.16(+1.98%)
Dec 29, 2023 8.090 0 -0.01(-0.12%)
Dec 28, 2023 8.070 8.150 8.050 8.100 70,209 +0.05(+0.62%)
Dec 27, 2023 8.000 8.080 7.980 8.050 155,895 +0.10(+1.26%)
Dec 22, 2023 7.950 0 +0.02(+0.25%)
Dec 21, 2023 7.920 8.050 7.890 7.930 94,724 +0.06(+0.76%)
Dec 20, 2023 8.000 8.040 7.860 7.870 111,474 -0.12(-1.50%)
Dec 19, 2023 7.910 8.000 7.830 7.990 152,736 +0.18(+2.30%)
Dec 18, 2023 8.000 8.000 7.810 7.810 98,855 -0.15(-1.88%)
Dec 15, 2023 8.240 8.240 7.890 7.960 133,291 -0.27(-3.28%)
Dec 14, 2023 7.900 8.230 7.860 8.230 320,717 +0.33(+4.18%)
Dec 13, 2023 7.340 7.900 7.320 7.900 210,496 +0.52(+7.05%)
Dec 12, 2023 7.430 7.460 7.320 7.380 88,882 -0.05(-0.67%)
Dec 11, 2023 7.490 7.510 7.390 7.430 130,606 -0.12(-1.59%)
Dec 08, 2023 7.460 7.550 7.450 7.550 113,134 +0.01(+0.13%)
Dec 07, 2023 7.500 7.590 7.490 7.540 72,844 +0.07(+0.94%)
Dec 06, 2023 7.550 7.670 7.460 7.470 146,222 +0.00(+0.00%)
Dec 05, 2023 7.580 7.630 7.460 7.470 172,485 -0.07(-0.93%)
Dec 04, 2023 7.500 7.640 7.500 7.540 72,946 +0.04(+0.53%)
Dec 01, 2023 7.350 7.530 7.350 7.500 130,364 +0.11(+1.49%)
Nov 30, 2023 7.400 7.430 7.360 7.390 78,419 -0.03(-0.40%)
Nov 29, 2023 7.350 7.500 7.350 7.420 104,574 -0.06(-0.80%)
Nov 28, 2023 7.480 7.630 7.440 7.480 104,787 +0.03(+0.40%)
Nov 27, 2023 7.510 7.580 7.410 7.450 159,525 -0.11(-1.46%)
Nov 24, 2023 7.570 7.650 7.520 7.560 61,276 +0.04(+0.53%)
Nov 23, 2023 7.470 7.630 7.470 7.520 68,327 +0.07(+0.94%)
Nov 22, 2023 7.490 7.530 7.380 7.450 107,996 -0.06(-0.80%)
Nov 21, 2023 7.680 7.760 7.510 7.510 144,964 -0.29(-3.72%)
Nov 20, 2023 7.490 7.800 7.410 7.800 340,140 +0.36(+4.84%)
Nov 17, 2023 7.410 7.480 7.320 7.440 313,735 +0.14(+1.92%)
Nov 16, 2023 7.300 7.420 7.240 7.300 261,872 +0.00(+0.00%)
Nov 15, 2023 7.110 7.430 7.110 7.300 223,240 +0.32(+4.58%)
Nov 14, 2023 6.650 7.040 6.650 6.980 102,991 +0.35(+5.28%)
Nov 13, 2023 6.600 6.670 6.540 6.630 106,341 -0.19(-2.79%)
Nov 10, 2023 6.920 6.920 6.780 6.820 53,256 -0.01(-0.15%)
Nov 09, 2023 6.940 7.040 6.830 6.830 129,782 -0.08(-1.16%)
Nov 08, 2023 6.930 7.050 6.910 6.910 88,381 -0.08(-1.14%)
Nov 07, 2023 7.100 7.100 6.890 6.990 185,597 -0.07(-0.99%)
Nov 06, 2023 7.200 7.210 7.010 7.060 180,985 -0.10(-1.40%)
Nov 03, 2023 7.020 7.280 7.000 7.160 165,978 +0.21(+3.02%)
Nov 02, 2023 6.800 6.990 6.790 6.950 194,582 +0.29(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.