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 )

6.980 -0.020 (-0.29%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 14, 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, 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 7.300 262,673 +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%)
Nov 01, 2023 6.550 6.720 6.550 6.660 154,961 +0.16(+2.46%)
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 6.580 179,853 -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 7.950 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%)
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.