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 )

7.070 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
Oct 31, 2023 6.440 6.520 6.330 6.500 91,509 +0.01(+0.15%)
Oct 30, 2023 6.300 6.490 6.300 6.490 86,400 +0.15(+2.37%)
Oct 27, 2023 6.430 6.430 6.250 6.340 139,430 -0.02(-0.31%)
Oct 26, 2023 6.080 6.460 6.080 6.360 327,670 +0.18(+2.91%)
Oct 25, 2023 6.440 6.440 6.080 6.180 321,069 -0.30(-4.63%)
Oct 24, 2023 6.490 6.500 6.360 6.480 134,516 +0.04(+0.62%)
Oct 23, 2023 6.690 6.690 6.390 6.440 165,170 -0.26(-3.88%)
Oct 20, 2023 6.620 6.720 6.510 6.700 190,516 +0.08(+1.21%)
Oct 19, 2023 6.710 6.740 6.600 6.620 125,187 -0.09(-1.34%)
Oct 18, 2023 6.880 6.890 6.710 6.710 89,350 -0.28(-4.01%)
Oct 17, 2023 6.900 7.080 6.900 6.990 119,551 +0.05(+0.72%)
Oct 16, 2023 6.770 6.940 6.760 6.940 76,599 +0.16(+2.36%)
Oct 13, 2023 6.880 6.880 6.740 6.780 100,638 -0.04(-0.59%)
Oct 12, 2023 7.060 7.060 6.780 6.820 84,591 -0.28(-3.94%)
Oct 11, 2023 7.140 7.220 7.010 7.100 123,217 +0.07(+1.00%)
Oct 10, 2023 7.000 7.140 6.990 7.030 110,013 +0.11(+1.59%)
Oct 06, 2023 6.920 0 +0.00(+0.00%)
Oct 05, 2023 6.900 6.990 6.800 6.920 152,254 +0.12(+1.76%)
Oct 04, 2023 6.600 6.820 6.600 6.800 153,982 +0.22(+3.34%)
Oct 03, 2023 6.800 6.800 6.460 6.580 179,818 -0.24(-3.52%)
Oct 02, 2023 7.200 7.200 6.820 6.820 117,476 -0.37(-5.15%)
Sep 29, 2023 7.250 7.350 7.110 7.190 277,492 +0.01(+0.14%)
Sep 28, 2023 7.200 7.260 7.150 7.180 102,851 -0.02(-0.28%)
Sep 27, 2023 7.290 7.290 7.080 7.200 161,366 -0.09(-1.23%)
Sep 26, 2023 7.520 7.550 7.250 7.290 124,792 -0.23(-3.06%)
Sep 25, 2023 7.710 7.540 7.500 7.520 113,520 -0.20(-2.59%)
Sep 22, 2023 7.770 7.800 7.710 7.720 58,786 -0.06(-0.77%)
Sep 21, 2023 7.910 7.910 7.750 7.780 57,828 -0.07(-0.89%)
Sep 20, 2023 7.800 7.940 7.780 7.850 61,977 +0.08(+1.03%)
Sep 19, 2023 7.930 7.930 7.760 7.770 73,465 -0.20(-2.51%)
Sep 18, 2023 7.990 7.990 7.860 7.970 52,383 +0.03(+0.38%)
Sep 15, 2023 7.990 8.040 7.920 7.940 109,357 -0.07(-0.87%)
Sep 14, 2023 7.830 8.010 7.830 8.010 110,540 +0.26(+3.35%)
Sep 13, 2023 7.810 7.810 7.750 7.750 55,055 -0.07(-0.90%)
Sep 12, 2023 7.850 7.910 7.740 7.820 77,071 -0.03(-0.38%)
Sep 11, 2023 7.780 7.900 7.730 7.850 101,692 +0.12(+1.55%)
Sep 08, 2023 7.790 7.790 7.700 7.730 85,056 -0.13(-1.65%)
Sep 07, 2023 7.780 7.870 7.700 7.860 117,811 +0.10(+1.29%)
Sep 06, 2023 8.080 8.080 7.740 7.760 179,785 -0.32(-3.96%)
Sep 05, 2023 8.160 8.160 8.060 8.080 87,504 -0.04(-0.49%)
Sep 01, 2023 8.120 0 +0.05(+0.62%)
Aug 31, 2023 8.200 8.220 8.070 8.070 91,461 -0.09(-1.10%)
Aug 30, 2023 8.130 8.190 8.120 8.160 80,689 +0.07(+0.87%)
Aug 29, 2023 7.900 8.120 7.900 8.090 141,371 +0.14(+1.76%)
Aug 28, 2023 7.900 7.950 7.880 7.950 142,157 +0.04(+0.51%)
Aug 25, 2023 7.770 7.910 7.730 7.910 91,931 +0.16(+2.06%)
Aug 24, 2023 7.850 7.910 7.750 7.750 97,247 -0.17(-2.15%)
Aug 23, 2023 7.840 7.950 7.820 7.920 111,415 +0.12(+1.54%)
Aug 22, 2023 7.770 7.810 7.710 7.800 129,440 -0.01(-0.13%)
Aug 21, 2023 7.980 7.980 7.750 7.810 121,870 -0.11(-1.39%)
Aug 18, 2023 7.890 7.920 7.810 7.920 212,089 +0.00(+0.00%)
Aug 17, 2023 8.020 8.050 7.900 7.920 187,516 -0.13(-1.61%)
Aug 16, 2023 8.200 8.230 8.000 8.050 171,626 -0.17(-2.07%)
Aug 15, 2023 8.170 8.250 8.130 8.220 61,075 -0.02(-0.24%)
Aug 14, 2023 8.250 8.310 8.200 8.240 88,844 +0.04(+0.49%)
Aug 11, 2023 8.180 8.270 8.100 8.200 79,008 +0.03(+0.37%)
Aug 10, 2023 8.160 8.210 8.110 8.170 52,798 +0.01(+0.12%)
Aug 09, 2023 8.150 8.160 8.060 8.160 113,534 -0.01(-0.12%)
Aug 08, 2023 8.110 8.310 8.050 8.170 278,883 +0.06(+0.74%)
Aug 04, 2023 8.110 0 +0.05(+0.62%)
Aug 03, 2023 8.050 8.080 7.940 8.060 154,284 -0.03(-0.37%)
Aug 02, 2023 8.200 8.210 8.090 8.090 149,004 -0.16(-1.94%)
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.