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 )

7.060 UNCHANGED
Streaming Delayed Price Updated: 9:36 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 (%)
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 7.300 262,673 +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%)
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%)
Aug 01, 2023 8.230 8.250 8.160 8.250 64,451 +0.01(+0.12%)
Jul 31, 2023 8.260 8.310 8.180 8.240 129,621 -0.08(-0.96%)
Jul 28, 2023 8.450 8.450 8.260 8.320 66,691 -0.02(-0.24%)
Jul 27, 2023 8.490 8.510 8.310 8.340 136,332 -0.12(-1.42%)
Jul 26, 2023 8.390 8.460 8.390 8.460 92,443 +0.07(+0.83%)
Jul 25, 2023 8.460 8.460 8.380 8.390 97,082 -0.05(-0.59%)
Jul 24, 2023 8.410 8.460 8.390 8.440 83,544 +0.02(+0.24%)
Jul 21, 2023 8.460 8.490 8.390 8.420 96,104 -0.03(-0.36%)
Jul 20, 2023 8.450 8.480 8.420 8.450 69,254 -0.03(-0.35%)
Jul 19, 2023 8.500 8.550 8.480 8.480 101,588 +0.03(+0.36%)
Jul 18, 2023 8.470 8.510 8.420 8.450 145,113 -0.04(-0.47%)
Jul 17, 2023 8.580 8.580 8.480 8.490 261,629 -0.06(-0.70%)
Jul 14, 2023 8.570 8.580 8.470 8.550 221,529 -0.01(-0.12%)
Jul 13, 2023 8.640 8.640 8.470 8.560 117,936 -0.03(-0.35%)
Jul 12, 2023 8.560 8.670 8.500 8.590 131,854 +0.15(+1.78%)
Jul 11, 2023 8.470 8.600 8.390 8.440 124,479 +0.03(+0.36%)
Jul 10, 2023 8.420 8.420 8.260 8.410 151,738 +0.02(+0.24%)
Jul 07, 2023 8.430 8.540 8.360 8.390 328,640 +0.00(+0.00%)
Jul 06, 2023 8.400 8.420 8.230 8.390 384,675 -0.09(-1.06%)
Jul 05, 2023 8.490 8.580 8.420 8.480 297,874 -0.05(-0.59%)
Jul 04, 2023 8.500 8.690 8.500 8.530 102,896 +0.05(+0.59%)
Jun 30, 2023 8.480 0 +0.09(+1.07%)
Jun 29, 2023 8.430 8.430 8.250 8.390 79,923 -0.02(-0.24%)
Jun 28, 2023 8.410 8.440 8.360 8.410 80,390 +0.07(+0.84%)
Jun 27, 2023 8.180 8.360 8.180 8.340 78,841 +0.20(+2.46%)
Jun 26, 2023 8.000 8.140 8.000 8.140 61,778 +0.12(+1.50%)
Jun 23, 2023 8.050 8.070 7.960 8.020 208,062 -0.04(-0.50%)
Jun 22, 2023 8.250 8.250 8.050 8.060 212,352 -0.19(-2.30%)
Jun 21, 2023 8.250 8.280 8.060 8.250 267,977 +0.13(+1.60%)
Jun 20, 2023 8.470 8.550 8.000 8.120 374,992 -0.38(-4.47%)
Jun 19, 2023 8.560 8.560 8.450 8.500 28,719 +0.02(+0.24%)
Jun 16, 2023 8.550 8.580 8.410 8.480 209,402 +0.04(+0.47%)
Jun 15, 2023 8.640 8.650 8.440 8.440 141,784 -1.17(-12.17%)
May 08, 2023 9.520 9.640 9.520 9.610 23,928 +0.02(+0.21%)
May 05, 2023 9.500 9.640 9.500 9.590 56,784 +0.09(+0.95%)
May 04, 2023 9.650 9.690 9.480 9.500 45,806 -0.23(-2.36%)
May 03, 2023 9.620 9.750 9.620 9.730 74,813 +0.04(+0.41%)
May 02, 2023 9.720 9.770 9.520 9.690 78,180 -0.10(-1.02%)
May 01, 2023 9.920 9.970 9.790 9.790 81,595 -0.13(-1.31%)
Apr 28, 2023 9.890 9.940 9.860 9.920 57,430 +0.06(+0.61%)
Apr 27, 2023 9.750 9.940 9.690 9.860 122,198 +0.09(+0.92%)
Apr 26, 2023 9.780 9.910 9.730 9.770 108,378 +0.06(+0.62%)
Apr 25, 2023 9.800 9.800 9.620 9.710 82,949 -0.10(-1.02%)
Apr 24, 2023 9.760 9.830 9.730 9.810 67,867 +0.03(+0.31%)
Apr 21, 2023 9.820 9.880 9.710 9.780 53,601 +0.10(+1.03%)
Apr 20, 2023 9.750 9.790 9.670 9.680 60,958 -0.06(-0.62%)
Apr 19, 2023 9.830 9.830 9.660 9.740 61,931 -0.09(-0.92%)
Apr 18, 2023 9.900 9.930 9.780 9.830 131,246 -0.01(-0.10%)
Apr 17, 2023 9.800 9.900 9.770 9.840 171,303 +0.01(+0.10%)
Apr 14, 2023 9.750 9.960 9.690 9.830 165,239 -0.05(-0.51%)
Apr 13, 2023 9.660 9.970 9.610 9.880 261,814 +0.22(+2.28%)
Apr 12, 2023 9.650 9.850 9.650 9.660 204,827 +0.12(+1.26%)
Apr 11, 2023 9.480 9.650 9.480 9.540 76,162 +0.11(+1.17%)
Apr 10, 2023 9.590 9.590 9.410 9.430 142,459 -0.10(-1.05%)
Apr 06, 2023 9.530 0 +0.17(+1.82%)
Apr 05, 2023 9.490 9.530 9.320 9.360 171,632 -0.24(-2.50%)
Apr 04, 2023 9.760 9.780 9.480 9.600 84,414 -0.13(-1.34%)
Apr 03, 2023 9.850 9.850 9.660 9.730 105,784 -0.02(-0.21%)
Mar 31, 2023 9.880 9.940 9.720 9.750 170,712 +0.06(+0.62%)
Mar 30, 2023 9.700 9.790 9.600 9.690 102,145 +0.13(+1.36%)
Mar 29, 2023 9.670 9.690 9.510 9.560 92,042 +0.11(+1.16%)
Mar 28, 2023 9.520 9.570 9.360 9.450 104,777 -0.14(-1.46%)
Mar 27, 2023 9.760 9.760 9.530 9.590 95,244 +0.01(+0.10%)
Mar 24, 2023 9.620 9.620 9.420 9.580 71,282 +0.07(+0.74%)
Mar 23, 2023 9.600 9.650 9.500 9.510 111,876 +0.00(+0.00%)
Mar 22, 2023 9.630 9.630 9.510 9.510 117,972 -0.13(-1.35%)
Mar 21, 2023 9.680 9.830 9.540 9.640 183,657 -0.07(-0.72%)
Mar 20, 2023 9.750 9.800 9.660 9.710 111,968 +0.09(+0.94%)
Mar 17, 2023 9.740 9.920 9.560 9.620 420,001 -0.07(-0.72%)
Mar 16, 2023 9.760 9.800 9.570 9.690 264,125 -0.13(-1.32%)
Mar 15, 2023 10.08 10.08 9.730 9.820 273,645 -0.33(-3.25%)
Mar 14, 2023 10.02 10.28 10.02 10.15 134,330 +0.11(+1.10%)
Mar 13, 2023 10.15 10.15 9.920 10.04 143,402 -0.10(-0.99%)
Mar 10, 2023 10.26 10.28 10.02 10.14 230,607 -0.20(-1.93%)
Mar 09, 2023 10.65 10.65 10.34 10.34 123,314 -0.24(-2.27%)
Mar 08, 2023 10.72 10.73 10.55 10.58 176,323 -0.02(-0.19%)
Mar 07, 2023 10.59 10.66 10.51 10.60 125,192 -0.06(-0.56%)
Mar 06, 2023 11.08 11.08 10.58 10.66 127,120 -0.33(-3.00%)
Mar 03, 2023 10.95 11.09 10.95 10.99 141,792 +0.10(+0.92%)
Mar 02, 2023 10.72 10.95 10.72 10.89 67,769 +0.09(+0.83%)
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.