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 )

7.000 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2022 10.50 10.80 10.46 10.80 264,933 +0.32(+3.05%)
Nov 29, 2022 10.34 10.55 10.22 10.48 128,552 +0.12(+1.16%)
Nov 28, 2022 10.72 10.72 10.32 10.36 78,539 -0.37(-3.45%)
Nov 25, 2022 10.57 10.85 10.57 10.73 157,804 +0.10(+0.94%)
Nov 24, 2022 10.52 10.64 10.52 10.63 24,993 +0.15(+1.43%)
Nov 23, 2022 10.48 10.63 10.41 10.48 117,231 +0.02(+0.19%)
Nov 22, 2022 10.42 10.55 10.41 10.46 88,679 +0.02(+0.19%)
Nov 21, 2022 10.38 10.44 10.32 10.44 85,016 +0.05(+0.48%)
Nov 18, 2022 10.29 10.43 10.29 10.39 80,109 +0.06(+0.58%)
Nov 17, 2022 10.46 10.46 10.23 10.33 90,917 -0.07(-0.67%)
Nov 16, 2022 10.35 10.45 10.31 10.40 96,192 +0.05(+0.48%)
Nov 15, 2022 10.49 10.56 10.27 10.35 149,344 +0.16(+1.57%)
Nov 14, 2022 10.57 10.57 10.19 10.19 144,505 -0.36(-3.41%)
Nov 11, 2022 10.12 10.57 10.00 10.55 319,981 +0.52(+5.18%)
Nov 10, 2022 9.990 10.22 9.990 10.03 117,806 +0.39(+4.05%)
Nov 09, 2022 9.500 9.640 9.450 9.640 195,279 +0.09(+0.94%)
Nov 08, 2022 9.590 9.710 9.370 9.550 230,965 +0.11(+1.17%)
Nov 07, 2022 9.030 9.510 9.030 9.440 631,875 +0.75(+8.63%)
Nov 04, 2022 8.700 8.800 8.510 8.690 91,892 -0.01(-0.11%)
Nov 03, 2022 8.920 8.920 8.700 8.700 93,960 -0.27(-3.01%)
Nov 02, 2022 9.000 9.100 8.890 8.970 79,058 -0.02(-0.22%)
Nov 01, 2022 9.050 9.090 8.910 8.990 57,360 +0.13(+1.47%)
Oct 31, 2022 9.040 9.040 8.860 8.860 82,556 -0.14(-1.56%)
Oct 28, 2022 8.990 9.010 8.730 9.000 86,223 -0.02(-0.22%)
Oct 27, 2022 8.980 9.020 8.910 9.020 162,169 +0.07(+0.78%)
Oct 26, 2022 8.770 8.980 8.700 8.950 116,424 +0.16(+1.82%)
Oct 25, 2022 8.270 8.820 8.250 8.790 173,864 +0.52(+6.29%)
Oct 24, 2022 8.420 8.430 8.250 8.270 134,140 +0.02(+0.24%)
Oct 21, 2022 8.250 8.340 8.150 8.250 124,351 +0.00(+0.00%)
Oct 20, 2022 8.510 8.510 8.200 8.250 307,611 -0.15(-1.79%)
Oct 19, 2022 8.640 8.640 8.340 8.400 131,221 -0.25(-2.89%)
Oct 18, 2022 8.660 8.750 8.620 8.650 54,273 +0.05(+0.58%)
Oct 17, 2022 8.550 8.760 8.520 8.600 56,380 +0.09(+1.06%)
Oct 14, 2022 8.510 8.600 8.460 8.510 82,062 +0.03(+0.35%)
Oct 13, 2022 8.220 8.540 8.220 8.480 64,325 +0.09(+1.07%)
Oct 12, 2022 8.370 8.460 8.150 8.390 154,609 +0.00(+0.00%)
Oct 11, 2022 8.730 8.780 8.370 8.390 154,195 -0.40(-4.55%)
Oct 07, 2022 8.790 0 -0.01(-0.11%)
Oct 06, 2022 8.720 8.850 8.640 8.800 66,523 +0.02(+0.23%)
Oct 05, 2022 8.820 8.960 8.590 8.780 74,526 -0.11(-1.24%)
Oct 04, 2022 8.730 9.080 8.730 8.890 129,975 +0.29(+3.37%)
Oct 03, 2022 8.520 8.700 8.420 8.600 79,727 +0.24(+2.87%)
Sep 30, 2022 8.260 8.500 8.260 8.360 229,736 +0.06(+0.72%)
Sep 29, 2022 8.500 8.500 8.260 8.300 133,546 -0.29(-3.38%)
Sep 28, 2022 8.560 8.600 8.360 8.590 109,843 +0.13(+1.54%)
Sep 27, 2022 8.770 8.790 8.410 8.460 276,623 -0.21(-2.42%)
Sep 26, 2022 8.870 8.870 8.420 8.670 251,565 -0.17(-1.92%)
Sep 23, 2022 8.910 8.980 8.600 8.840 206,646 -0.15(-1.67%)
Sep 22, 2022 9.100 9.110 8.730 8.990 167,361 -0.12(-1.32%)
Sep 21, 2022 9.220 9.340 9.110 9.110 86,810 -0.13(-1.41%)
Sep 20, 2022 9.360 9.450 9.150 9.240 97,928 -0.23(-2.43%)
Sep 19, 2022 9.340 9.550 9.340 9.470 94,294 +0.00(+0.00%)
Sep 16, 2022 9.450 9.550 9.350 9.470 73,146 +0.04(+0.42%)
Sep 15, 2022 9.500 9.690 9.430 9.430 34,321 -0.11(-1.15%)
Sep 14, 2022 9.800 9.800 9.510 9.540 88,586 -0.26(-2.65%)
Sep 13, 2022 10.01 10.01 9.790 9.800 46,087 -0.27(-2.68%)
Sep 12, 2022 10.06 10.14 9.940 10.07 55,703 +0.09(+0.90%)
Sep 09, 2022 9.900 9.990 9.820 9.980 75,307 +0.09(+0.91%)
Sep 08, 2022 9.880 9.940 9.780 9.890 35,350 +0.00(+0.00%)
Sep 07, 2022 9.850 10.05 9.800 9.890 91,354 +0.05(+0.51%)
Sep 06, 2022 9.980 9.980 9.740 9.840 56,559 +0.05(+0.51%)
Sep 02, 2022 9.790 0 +0.07(+0.72%)
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.