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 )

8.920 -0.050 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.980 9.040 8.930 8.970 90,510 +0.03(+0.34%)
Sep 25, 2024 9.080 9.080 8.920 8.940 89,832 -0.07(-0.78%)
Sep 24, 2024 8.940 9.030 8.670 9.010 159,576 +0.13(+1.46%)
Sep 23, 2024 9.020 9.110 8.880 8.880 208,987 -0.20(-2.20%)
Sep 20, 2024 8.900 9.120 8.830 9.080 146,643 +0.13(+1.45%)
Sep 19, 2024 8.960 9.030 8.870 8.950 125,504 +0.03(+0.34%)
Sep 18, 2024 9.000 9.050 8.920 8.920 84,343 -0.11(-1.22%)
Sep 17, 2024 9.080 9.150 8.980 9.030 125,190 +0.03(+0.33%)
Sep 16, 2024 9.010 9.100 8.800 9.000 133,747 +0.02(+0.22%)
Sep 13, 2024 8.870 9.000 8.830 8.980 223,338 +0.16(+1.81%)
Sep 12, 2024 8.800 8.890 8.790 8.820 136,255 +0.01(+0.11%)
Sep 11, 2024 8.650 8.850 8.620 8.810 109,541 +0.14(+1.61%)
Sep 10, 2024 8.480 8.710 8.450 8.670 133,758 +0.18(+2.12%)
Sep 09, 2024 8.470 8.550 8.470 8.490 217,303 +0.06(+0.71%)
Sep 06, 2024 8.410 8.480 8.310 8.430 98,744 +0.01(+0.12%)
Sep 05, 2024 8.470 8.550 8.380 8.420 130,782 -0.05(-0.59%)
Sep 04, 2024 8.230 8.580 8.220 8.470 142,645 +0.15(+1.80%)
Sep 03, 2024 8.500 8.500 8.310 8.320 83,048 -0.13(-1.54%)
Aug 30, 2024 8.450 0 -0.04(-0.47%)
Aug 29, 2024 8.470 8.510 8.270 8.490 159,170 +0.10(+1.19%)
Aug 28, 2024 8.580 8.610 8.290 8.390 223,441 -0.18(-2.10%)
Aug 27, 2024 8.310 8.600 8.300 8.570 233,329 +0.20(+2.39%)
Aug 26, 2024 8.350 8.380 8.260 8.370 208,710 +0.07(+0.84%)
Aug 23, 2024 7.950 8.330 7.950 8.300 314,302 +0.34(+4.27%)
Aug 22, 2024 8.080 8.080 7.920 7.960 186,797 -0.07(-0.87%)
Aug 21, 2024 8.010 8.130 7.970 8.030 261,468 +0.00(+0.00%)
Aug 20, 2024 7.860 8.030 7.850 8.030 193,888 +0.11(+1.39%)
Aug 19, 2024 7.860 7.990 7.860 7.920 223,543 +0.09(+1.15%)
Aug 16, 2024 7.730 7.900 7.700 7.830 178,845 +0.16(+2.09%)
Aug 15, 2024 7.500 7.750 7.440 7.670 235,288 +0.22(+2.95%)
Aug 14, 2024 7.490 7.550 7.420 7.450 122,632 -0.02(-0.27%)
Aug 13, 2024 7.380 7.500 7.380 7.470 75,561 +0.04(+0.54%)
Aug 12, 2024 7.380 7.460 7.360 7.430 56,750 -0.01(-0.13%)
Aug 09, 2024 7.550 7.550 7.380 7.440 66,678 -0.08(-1.06%)
Aug 08, 2024 7.430 7.570 7.320 7.520 174,230 +0.18(+2.45%)
Aug 07, 2024 7.480 7.520 7.290 7.340 95,391 -0.10(-1.34%)
Aug 06, 2024 7.370 7.530 7.200 7.440 126,287 -0.04(-0.53%)
Aug 02, 2024 7.480 0 -0.25(-3.23%)
Aug 01, 2024 7.750 7.840 7.690 7.730 128,102 -0.02(-0.26%)
Jul 31, 2024 7.860 7.860 7.730 7.750 91,124 -0.09(-1.15%)
Jul 30, 2024 7.810 7.890 7.800 7.840 60,298 -0.01(-0.13%)
Jul 29, 2024 7.890 7.890 7.750 7.850 106,891 -0.04(-0.51%)
Jul 26, 2024 7.890 7.890 7.800 7.890 67,862 +0.06(+0.77%)
Jul 25, 2024 7.810 7.960 7.770 7.830 117,853 -0.01(-0.13%)
Jul 24, 2024 7.930 7.980 7.810 7.840 224,991 -0.06(-0.76%)
Jul 23, 2024 7.790 7.940 7.770 7.900 173,852 +0.06(+0.77%)
Jul 22, 2024 7.830 7.840 7.750 7.840 85,803 +0.10(+1.29%)
Jul 19, 2024 7.660 7.800 7.660 7.740 144,532 +0.09(+1.18%)
Jul 18, 2024 7.620 7.850 7.570 7.650 256,218 +0.13(+1.73%)
Jul 17, 2024 7.420 7.590 7.360 7.520 185,932 +0.14(+1.90%)
Jul 16, 2024 7.340 7.440 7.260 7.380 80,965 +0.12(+1.65%)
Jul 15, 2024 7.150 7.340 7.150 7.260 123,982 +0.04(+0.55%)
Jul 12, 2024 7.120 7.290 7.120 7.220 93,362 +0.06(+0.84%)
Jul 11, 2024 6.880 7.180 6.880 7.160 312,389 +0.23(+3.32%)
Jul 10, 2024 6.880 6.960 6.810 6.930 170,188 +0.03(+0.43%)
Jul 09, 2024 7.030 7.030 6.870 6.900 49,572 -0.14(-1.99%)
Jul 08, 2024 6.990 7.050 6.860 7.040 168,655 +0.08(+1.15%)
Jul 05, 2024 6.980 7.000 6.930 6.960 56,185 -0.04(-0.57%)
Jul 04, 2024 6.950 7.000 6.920 7.000 36,592 +0.08(+1.16%)
Jul 03, 2024 6.980 7.050 6.920 6.920 62,443 +0.04(+0.58%)
Jul 02, 2024 6.790 6.880 6.700 6.880 333,943 +0.10(+1.47%)
Jun 28, 2024 6.780 0 -0.07(-1.02%)
Jun 27, 2024 6.870 6.900 6.760 6.850 82,763 +0.03(+0.44%)
Jun 26, 2024 6.770 6.950 6.740 6.820 157,221 +0.02(+0.29%)
Jun 25, 2024 6.740 6.820 6.730 6.800 79,970 +0.01(+0.15%)
Jun 24, 2024 6.580 6.820 6.580 6.790 97,748 +0.19(+2.88%)
Jun 21, 2024 6.560 6.630 6.470 6.600 252,415 -0.03(-0.45%)
Jun 20, 2024 6.620 6.690 6.550 6.630 120,439 +0.01(+0.15%)
Jun 19, 2024 6.630 6.740 6.600 6.620 102,565 +0.00(+0.00%)
Jun 18, 2024 6.820 6.840 6.620 6.620 314,639 -0.15(-2.22%)
Jun 17, 2024 6.980 7.000 6.660 6.770 542,587 -0.21(-3.01%)
Jun 14, 2024 7.060 7.060 6.970 6.980 68,092 -0.02(-0.29%)
Jun 13, 2024 6.970 7.060 6.940 7.000 185,771 +0.03(+0.43%)
Jun 12, 2024 6.940 7.140 6.940 6.970 155,131 +0.06(+0.87%)
Jun 11, 2024 6.980 6.980 6.910 6.910 93,340 -0.07(-1.00%)
Jun 10, 2024 7.130 7.130 6.950 6.980 249,457 -0.07(-0.99%)
Jun 07, 2024 7.220 7.220 7.020 7.050 89,919 -0.18(-2.49%)
Jun 06, 2024 7.220 7.280 7.190 7.230 243,280 +0.01(+0.14%)
Jun 05, 2024 7.220 7.250 7.150 7.220 81,510 +0.04(+0.56%)
Jun 04, 2024 7.060 7.200 7.040 7.180 86,102 +0.11(+1.56%)
Jun 03, 2024 7.070 7.100 7.010 7.070 180,171 +0.01(+0.14%)
May 31, 2024 7.060 7.070 6.940 7.060 1,190,296 +0.00(+0.00%)
May 30, 2024 7.050 7.090 7.000 7.060 125,161 +0.03(+0.43%)
May 29, 2024 7.110 7.110 6.970 7.030 195,261 -0.02(-0.28%)
May 28, 2024 7.150 7.150 7.010 7.050 128,285 -0.13(-1.81%)
May 27, 2024 7.170 7.200 7.110 7.180 69,066 +0.07(+0.98%)
May 24, 2024 7.150 7.200 7.090 7.110 108,446 +0.04(+0.57%)
May 23, 2024 7.170 7.170 7.010 7.070 148,284 -0.04(-0.56%)
May 22, 2024 7.110 7.150 7.070 7.110 68,019 -0.05(-0.70%)
May 21, 2024 7.250 7.250 7.050 7.160 128,230 +0.00(+0.00%)
May 17, 2024 7.160 0 -0.13(-1.78%)
May 16, 2024 7.190 7.400 7.160 7.290 494,993 +0.15(+2.10%)
May 15, 2024 7.380 7.430 7.140 7.140 289,902 -0.32(-4.29%)
May 14, 2024 7.410 7.560 7.400 7.460 121,680 +0.03(+0.40%)
May 13, 2024 7.430 7.460 7.370 7.430 117,446 -0.03(-0.40%)
May 10, 2024 7.350 7.500 7.290 7.460 156,554 +0.14(+1.91%)
May 09, 2024 7.240 7.320 7.170 7.320 95,876 +0.14(+1.95%)
May 08, 2024 7.200 7.210 7.080 7.180 62,940 +0.04(+0.56%)
May 07, 2024 7.180 7.200 7.100 7.140 46,027 -0.05(-0.70%)
May 06, 2024 7.140 7.200 7.080 7.190 96,489 +0.16(+2.28%)
May 03, 2024 7.140 7.170 7.030 7.030 154,581 -0.04(-0.57%)
May 02, 2024 7.040 7.090 6.980 7.070 64,845 +0.04(+0.57%)
May 01, 2024 6.950 7.080 6.930 7.030 74,801 +0.08(+1.15%)
Apr 30, 2024 7.000 7.020 6.950 6.950 54,475 -0.07(-1.00%)
Apr 29, 2024 7.120 7.120 6.910 7.020 155,987 -0.04(-0.57%)
Apr 26, 2024 7.010 7.110 6.990 7.060 93,614 +0.04(+0.57%)
Apr 25, 2024 7.100 7.100 6.970 7.020 132,692 -0.12(-1.68%)
Apr 24, 2024 7.210 7.290 7.110 7.140 48,140 -0.15(-2.06%)
Apr 23, 2024 7.210 7.340 7.210 7.290 108,017 +0.06(+0.83%)
Apr 22, 2024 7.000 7.230 6.970 7.230 288,491 +0.23(+3.29%)
Apr 19, 2024 6.950 7.090 6.920 7.000 160,340 +0.01(+0.14%)
Apr 18, 2024 7.100 7.100 6.900 6.990 325,063 -0.07(-0.99%)
Apr 17, 2024 7.120 7.180 7.050 7.060 50,513 -0.03(-0.42%)
Apr 16, 2024 7.050 7.110 7.020 7.090 95,156 +0.00(+0.00%)
Apr 15, 2024 7.280 7.280 7.050 7.090 98,161 -0.05(-0.70%)
Apr 12, 2024 7.350 7.350 7.100 7.140 135,195 -0.11(-1.52%)
Apr 11, 2024 7.280 7.320 7.190 7.250 137,077 -0.04(-0.55%)
Apr 10, 2024 7.450 7.450 7.220 7.290 149,103 -0.12(-1.62%)
Apr 09, 2024 7.450 7.500 7.410 7.410 78,025 -0.09(-1.20%)
Apr 08, 2024 7.510 7.610 7.400 7.500 98,725 +0.04(+0.54%)
Apr 05, 2024 7.370 7.560 7.340 7.460 127,794 +0.04(+0.54%)
Apr 04, 2024 7.460 7.470 7.380 7.420 88,629 +0.03(+0.41%)
Apr 03, 2024 7.410 7.500 7.390 7.390 90,786 -0.01(-0.14%)
Apr 02, 2024 7.530 7.530 7.400 7.400 99,945 -0.16(-2.12%)
Apr 01, 2024 7.690 7.690 7.510 7.560 91,027 -0.09(-1.18%)
Mar 28, 2024 7.650 0 +0.03(+0.39%)
Mar 27, 2024 7.520 7.620 7.470 7.620 82,133 +0.14(+1.87%)
Mar 26, 2024 7.510 7.570 7.470 7.480 97,089 -0.05(-0.66%)
Mar 25, 2024 7.490 7.550 7.480 7.530 93,600 +0.04(+0.53%)
Mar 22, 2024 7.640 7.640 7.450 7.490 116,874 -0.07(-0.93%)
Mar 21, 2024 7.600 7.640 7.560 7.560 176,544 +0.04(+0.53%)
Mar 20, 2024 7.430 7.590 7.370 7.520 153,894 +0.12(+1.62%)
Mar 19, 2024 7.550 7.620 7.380 7.400 292,850 -0.21(-2.76%)
Mar 18, 2024 7.600 7.610 7.380 7.610 182,356 +0.01(+0.13%)
Mar 15, 2024 7.680 7.760 7.590 7.600 137,340 -0.07(-0.91%)
Mar 14, 2024 7.800 7.800 7.580 7.670 208,294 -0.12(-1.54%)
Mar 13, 2024 7.940 7.950 7.770 7.790 74,671 -0.13(-1.64%)
Mar 12, 2024 7.900 7.920 7.800 7.920 133,540 +0.00(+0.00%)
Mar 11, 2024 7.890 7.940 7.760 7.920 90,765 +0.04(+0.51%)
Mar 08, 2024 7.800 7.890 7.750 7.880 134,913 +0.18(+2.34%)
Mar 07, 2024 7.690 7.790 7.650 7.700 118,074 +0.08(+1.05%)
Mar 06, 2024 7.640 7.730 7.620 7.620 55,724 +0.05(+0.66%)
Mar 05, 2024 7.650 7.730 7.570 7.570 57,187 -0.12(-1.56%)
Mar 04, 2024 7.700 7.760 7.670 7.690 102,284 +0.00(+0.00%)
Mar 01, 2024 7.520 7.740 7.460 7.690 174,508 +0.14(+1.85%)
Feb 29, 2024 7.920 7.920 7.500 7.550 312,906 -0.31(-3.94%)
Feb 28, 2024 7.840 7.930 7.790 7.860 150,624 -0.08(-1.01%)
Feb 27, 2024 7.910 7.940 7.840 7.940 114,043 +0.07(+0.89%)
Feb 26, 2024 7.950 7.950 7.810 7.870 210,043 -0.11(-1.38%)
Feb 23, 2024 8.060 8.060 7.860 7.980 138,556 -0.02(-0.25%)
Feb 22, 2024 8.020 8.050 7.860 8.000 123,282 +0.01(+0.13%)
Feb 21, 2024 7.940 8.000 7.910 7.990 60,157 +0.05(+0.63%)
Feb 20, 2024 7.900 7.980 7.850 7.940 162,420 -0.02(-0.25%)
Feb 16, 2024 7.960 0 -0.12(-1.49%)
Feb 15, 2024 7.980 8.080 7.970 8.080 97,308 +0.11(+1.38%)
Feb 14, 2024 7.910 8.000 7.890 7.970 96,732 +0.09(+1.14%)
Feb 13, 2024 8.050 8.050 7.790 7.880 234,011 -0.28(-3.43%)
Feb 12, 2024 8.160 8.270 8.140 8.160 150,524 +0.00(+0.00%)
Feb 09, 2024 8.130 8.160 8.050 8.160 116,859 +0.13(+1.62%)
Feb 08, 2024 8.140 8.160 8.030 8.030 108,512 -0.09(-1.11%)
Feb 07, 2024 8.120 8.130 8.020 8.120 125,070 +0.05(+0.62%)
Feb 06, 2024 8.110 8.110 7.910 8.070 212,216 +0.09(+1.13%)
Feb 05, 2024 8.180 8.180 7.960 7.980 226,655 -0.24(-2.92%)
Feb 02, 2024 8.140 8.260 8.100 8.220 112,644 -0.01(-0.12%)
Feb 01, 2024 8.120 8.260 8.020 8.230 96,500 +0.17(+2.11%)
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.