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: 4:00 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 (%)
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%)
Mar 01, 2023 10.94 11.03 10.74 10.80 195,345 -0.18(-1.64%)
Feb 28, 2023 10.90 11.09 10.81 10.98 93,592 +0.10(+0.92%)
Feb 27, 2023 11.12 11.12 10.84 10.88 74,956 -0.01(-0.09%)
Feb 24, 2023 10.97 11.01 10.77 10.89 114,155 -0.05(-0.46%)
Feb 23, 2023 11.01 11.13 10.94 10.94 73,007 -0.14(-1.26%)
Feb 22, 2023 11.00 11.25 10.91 11.08 179,251 +0.10(+0.91%)
Feb 21, 2023 11.01 11.10 10.98 10.98 170,579 -0.12(-1.08%)
Feb 17, 2023 11.10 0 +0.09(+0.82%)
Feb 16, 2023 10.92 11.09 10.89 11.01 201,803 -0.01(-0.09%)
Feb 15, 2023 10.84 11.02 10.77 11.02 156,303 +0.18(+1.66%)
Feb 14, 2023 10.68 10.86 10.64 10.84 207,873 +0.13(+1.21%)
Feb 13, 2023 10.70 10.80 10.66 10.71 197,031 +0.01(+0.09%)
Feb 10, 2023 10.73 10.73 10.60 10.70 132,930 -0.02(-0.19%)
Feb 09, 2023 10.77 10.86 10.71 10.72 117,880 +0.04(+0.37%)
Feb 08, 2023 10.66 10.78 10.66 10.68 150,672 -0.01(-0.09%)
Feb 07, 2023 10.69 10.73 10.55 10.69 148,158 -0.05(-0.47%)
Feb 06, 2023 10.84 10.84 10.65 10.74 102,237 -0.17(-1.56%)
Feb 03, 2023 10.76 10.98 10.73 10.91 234,985 +0.01(+0.09%)
Feb 02, 2023 10.81 11.04 10.81 10.90 309,310 +0.10(+0.93%)
Feb 01, 2023 10.66 10.85 10.60 10.80 235,728 +0.05(+0.47%)
Jan 31, 2023 10.63 10.75 10.56 10.75 126,595 +0.19(+1.80%)
Jan 30, 2023 10.50 10.69 10.50 10.56 202,103 -0.01(-0.09%)
Jan 27, 2023 10.45 10.60 10.42 10.57 152,398 +0.17(+1.63%)
Jan 26, 2023 10.48 10.60 10.39 10.40 252,284 -0.06(-0.57%)
Jan 25, 2023 10.38 10.49 10.38 10.46 188,276 +0.00(+0.00%)
Jan 24, 2023 10.32 10.48 10.21 10.46 239,811 +0.18(+1.75%)
Jan 23, 2023 10.24 10.38 10.13 10.28 285,450 +0.08(+0.78%)
Jan 20, 2023 10.12 10.27 10.06 10.20 234,852 +0.04(+0.39%)
Jan 19, 2023 10.19 10.22 10.11 10.16 50,861 -0.03(-0.29%)
Jan 18, 2023 10.25 10.35 10.13 10.19 166,829 -0.06(-0.59%)
Jan 17, 2023 10.20 10.28 10.15 10.25 179,635 +0.05(+0.49%)
Jan 16, 2023 10.20 10.22 10.11 10.20 61,494 -0.01(-0.10%)
Jan 13, 2023 10.13 10.22 10.07 10.21 89,064 +0.04(+0.39%)
Jan 12, 2023 10.01 10.17 9.930 10.17 145,033 +0.15(+1.50%)
Jan 11, 2023 9.950 10.02 9.890 10.02 123,577 +0.17(+1.73%)
Jan 10, 2023 9.840 9.910 9.790 9.850 70,307 +0.01(+0.10%)
Jan 09, 2023 9.880 10.00 9.780 9.840 73,306 +0.06(+0.61%)
Jan 06, 2023 9.840 9.900 9.730 9.780 87,076 -0.10(-1.01%)
Jan 05, 2023 9.940 9.970 9.730 9.880 76,134 -0.06(-0.60%)
Jan 04, 2023 9.700 9.940 9.650 9.940 129,189 +0.29(+3.01%)
Jan 03, 2023 9.650 9.690 9.560 9.650 93,942 +0.01(+0.10%)
Dec 30, 2022 9.640 0 +0.09(+0.94%)
Dec 29, 2022 9.320 9.630 9.320 9.550 114,153 +0.17(+1.81%)
Dec 28, 2022 9.510 9.710 9.250 9.380 145,366 -0.28(-2.90%)
Dec 23, 2022 9.660 0 -0.14(-1.43%)
Dec 22, 2022 9.720 9.900 9.580 9.800 122,803 +0.12(+1.24%)
Dec 21, 2022 9.490 9.810 9.490 9.680 94,725 +0.11(+1.15%)
Dec 20, 2022 9.510 9.620 9.430 9.570 70,951 +0.06(+0.63%)
Dec 19, 2022 9.760 9.760 9.510 9.510 96,536 -0.35(-3.55%)
Dec 16, 2022 9.740 9.910 9.650 9.860 164,433 +0.00(+0.00%)
Dec 15, 2022 9.970 9.970 9.780 9.860 84,661 -0.04(-0.40%)
Dec 14, 2022 9.910 10.09 9.890 9.900 243,071 +0.00(+0.00%)
Dec 13, 2022 10.05 10.15 9.880 9.900 204,331 -0.09(-0.90%)
Dec 12, 2022 10.00 10.00 9.780 9.990 140,176 +0.07(+0.71%)
Dec 09, 2022 10.01 10.05 9.920 9.920 148,986 -0.10(-1.00%)
Dec 08, 2022 10.09 10.13 10.01 10.02 93,117 -0.07(-0.69%)
Dec 07, 2022 10.06 10.12 9.970 10.09 244,788 -0.03(-0.30%)
Dec 06, 2022 10.15 10.15 10.03 10.12 185,652 -0.05(-0.49%)
Dec 05, 2022 10.19 10.21 10.05 10.17 225,503 -0.03(-0.29%)
Dec 02, 2022 10.20 10.25 10.15 10.20 411,233 -0.54(-5.03%)
Dec 01, 2022 10.79 10.95 10.74 10.74 64,977 -0.06(-0.56%)
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%)
Sep 01, 2022 10.07 10.07 9.710 9.720 81,662 -0.44(-4.33%)
Aug 31, 2022 10.31 10.31 10.07 10.16 80,355 -0.16(-1.55%)
Aug 30, 2022 10.30 10.38 10.28 10.32 39,078 +0.01(+0.10%)
Aug 29, 2022 10.27 10.40 10.27 10.31 67,537 -0.03(-0.29%)
Aug 26, 2022 10.57 10.57 10.30 10.34 107,250 -0.31(-2.91%)
Aug 25, 2022 10.70 10.72 10.57 10.65 66,548 +0.03(+0.28%)
Aug 24, 2022 10.42 10.62 10.42 10.62 37,780 +0.18(+1.72%)
Aug 23, 2022 10.57 10.58 10.42 10.44 50,349 -0.12(-1.14%)
Aug 22, 2022 10.68 10.72 10.53 10.56 71,330 -0.22(-2.04%)
Aug 19, 2022 10.86 10.86 10.61 10.78 67,686 -0.06(-0.55%)
Aug 18, 2022 11.08 11.08 10.84 10.84 73,902 -0.24(-2.17%)
Aug 17, 2022 10.97 11.10 10.84 11.08 111,572 +0.09(+0.82%)
Aug 16, 2022 10.87 10.99 10.74 10.99 54,715 +0.12(+1.10%)
Aug 15, 2022 10.42 10.87 10.42 10.87 120,434 +0.19(+1.78%)
Aug 12, 2022 10.81 10.81 10.65 10.68 34,907 +0.16(+1.52%)
Aug 11, 2022 10.72 10.81 10.47 10.52 175,738 -0.18(-1.68%)
Aug 10, 2022 10.58 10.74 10.52 10.70 102,762 +0.19(+1.81%)
Aug 09, 2022 10.71 10.75 10.48 10.51 125,870 -0.22(-2.05%)
Aug 08, 2022 10.71 10.82 10.68 10.73 55,029 +0.06(+0.56%)
Aug 05, 2022 10.79 10.80 10.60 10.67 117,668 -0.13(-1.20%)
Aug 04, 2022 10.70 10.84 10.70 10.80 36,631 +0.05(+0.47%)
Aug 03, 2022 10.37 10.75 10.37 10.75 92,750 +0.41(+3.97%)
Aug 02, 2022 10.25 10.38 10.19 10.34 74,322 +0.09(+0.88%)
Jul 29, 2022 10.25 0 +0.16(+1.59%)
Jul 28, 2022 10.09 10.11 9.990 10.09 49,841 +0.01(+0.10%)
Jul 27, 2022 10.02 10.24 10.02 10.08 43,293 +0.08(+0.80%)
Jul 26, 2022 10.00 10.08 9.890 10.00 96,343 +0.00(+0.00%)
Jul 25, 2022 9.910 10.09 9.870 10.00 87,788 +0.12(+1.21%)
Jul 22, 2022 9.690 9.900 9.590 9.880 145,003 +0.30(+3.13%)
Jul 21, 2022 9.510 9.620 9.390 9.580 76,484 +0.08(+0.84%)
Jul 20, 2022 9.600 9.610 9.480 9.500 128,237 -0.23(-2.36%)
Jul 19, 2022 9.530 9.770 9.410 9.730 239,747 +0.34(+3.62%)
Jul 18, 2022 9.550 9.720 9.340 9.390 151,783 -0.12(-1.26%)
Jul 15, 2022 9.460 9.690 9.340 9.510 144,663 -0.02(-0.21%)
Jul 14, 2022 9.670 9.670 9.350 9.530 89,606 -0.15(-1.55%)
Jul 13, 2022 9.600 9.700 9.410 9.680 111,151 +0.07(+0.73%)
Jul 12, 2022 9.590 9.750 9.590 9.610 30,211 -0.02(-0.21%)
Jul 11, 2022 9.780 9.780 9.530 9.630 64,481 -0.14(-1.43%)
Jul 08, 2022 9.750 9.850 9.650 9.770 33,489 +0.01(+0.10%)
Jul 07, 2022 9.880 9.890 9.730 9.760 43,945 +0.02(+0.21%)
Jul 06, 2022 9.790 9.860 9.690 9.740 60,966 +0.02(+0.21%)
Jul 05, 2022 9.750 9.750 9.510 9.720 54,427 +0.02(+0.21%)
Jul 04, 2022 9.760 9.770 9.660 9.700 51,428 +0.01(+0.10%)
Jun 30, 2022 9.690 0 -0.06(-0.62%)
Jun 29, 2022 9.970 9.970 9.640 9.750 79,665 -0.22(-2.21%)
Jun 28, 2022 10.18 10.23 9.860 9.970 119,759 -0.16(-1.58%)
Jun 27, 2022 10.05 10.13 10.01 10.13 92,137 +0.12(+1.20%)
Jun 24, 2022 9.980 10.06 9.800 10.01 47,852 +0.21(+2.14%)
Jun 23, 2022 10.06 10.06 9.750 9.800 118,062 -0.21(-2.10%)
Jun 22, 2022 10.14 10.16 9.960 10.01 94,022 -0.19(-1.86%)
Jun 21, 2022 10.16 10.21 10.07 10.20 78,202 +0.15(+1.49%)
Jun 20, 2022 9.910 10.14 9.910 10.05 118,843 +0.17(+1.72%)
Jun 17, 2022 9.630 9.920 9.630 9.880 204,692 +0.20(+2.07%)
Jun 16, 2022 10.25 10.25 9.620 9.680 174,109 -0.67(-6.47%)
Jun 15, 2022 10.10 10.45 10.10 10.35 136,250 +0.13(+1.27%)
Jun 14, 2022 10.45 10.45 10.18 10.22 126,230 -0.21(-2.01%)
Jun 13, 2022 10.85 10.85 10.34 10.43 145,382 -0.55(-5.01%)
Jun 10, 2022 11.22 11.23 10.90 10.98 160,307 -0.28(-2.49%)
Jun 09, 2022 11.40 11.40 11.20 11.26 136,837 -0.08(-0.71%)
Jun 08, 2022 11.26 11.34 11.13 11.34 112,060 +0.08(+0.71%)
Jun 07, 2022 11.30 11.36 11.19 11.26 164,312 -0.03(-0.27%)
Jun 06, 2022 11.67 11.69 11.29 11.29 186,128 -0.30(-2.59%)
Jun 03, 2022 11.82 11.82 11.56 11.59 64,795 -0.21(-1.78%)
Jun 02, 2022 11.89 11.89 11.68 11.80 104,475 +0.05(+0.43%)
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.