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: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 11.05 11.05 11.05 0 +0.02(+0.18%)
Jul 29, 2021 11.04 11.07 11.00 11.03 41,135 +0.00(+0.00%)
Jul 28, 2021 11.01 11.05 11.00 11.03 23,545 -0.01(-0.09%)
Jul 27, 2021 11.08 11.08 11.00 11.04 34,999 +0.00(+0.00%)
Jul 26, 2021 11.11 11.13 11.00 11.04 40,904 +0.02(+0.18%)
Jul 23, 2021 11.05 11.05 10.95 11.02 35,829 -0.01(-0.09%)
Jul 22, 2021 11.05 11.06 11.01 11.03 22,428 -0.03(-0.27%)
Jul 21, 2021 11.00 11.07 11.00 11.06 9,363 +0.01(+0.09%)
Jul 20, 2021 11.08 11.10 11.03 11.05 63,653 +0.03(+0.27%)
Jul 19, 2021 11.10 11.10 10.93 11.02 71,017 +0.03(+0.27%)
Jul 16, 2021 11.18 11.18 10.99 10.99 172,561 -0.17(-1.52%)
Jul 15, 2021 11.11 11.19 10.95 11.16 142,173 +0.11(+1.00%)
Jul 14, 2021 11.20 11.20 11.01 11.05 80,536 -0.14(-1.25%)
Jul 13, 2021 10.98 11.19 10.86 11.19 113,036 +0.24(+2.19%)
Jul 12, 2021 10.48 10.99 10.42 10.95 157,387 +0.53(+5.09%)
Jul 09, 2021 10.30 10.48 10.30 10.42 121,403 +0.12(+1.17%)
Jul 08, 2021 10.29 10.30 10.21 10.30 87,637 +0.00(+0.00%)
Jul 07, 2021 10.10 10.39 10.06 10.30 97,909 +0.30(+3.00%)
Jul 06, 2021 10.03 10.11 9.940 10.00 35,536 -0.06(-0.60%)
Jul 05, 2021 10.00 10.10 10.00 10.06 15,302 +0.02(+0.20%)
Jul 02, 2021 10.12 10.12 10.00 10.04 16,640 +0.02(+0.20%)
Jun 30, 2021 10.02 10.02 10.02 0 +0.08(+0.80%)
Jun 29, 2021 10.00 10.02 9.910 9.940 34,472 -0.10(-1.00%)
Jun 28, 2021 10.13 10.13 9.980 10.04 48,583 -0.08(-0.79%)
Jun 25, 2021 10.08 10.14 10.00 10.12 39,834 +0.03(+0.30%)
Jun 24, 2021 10.17 10.20 10.03 10.09 7,681 +0.00(+0.00%)
Jun 23, 2021 10.01 10.15 9.970 10.09 13,002 +0.03(+0.30%)
Jun 22, 2021 10.37 10.37 10.04 10.06 21,153 -0.15(-1.47%)
Jun 21, 2021 10.30 10.37 10.18 10.21 35,116 -0.10(-0.97%)
Jun 18, 2021 10.38 10.38 10.30 10.31 44,502 -0.03(-0.29%)
Jun 17, 2021 10.39 10.39 10.32 10.34 17,813 -0.01(-0.10%)
Jun 16, 2021 10.39 10.39 10.30 10.35 13,506 +0.01(+0.10%)
Jun 15, 2021 10.36 10.40 10.30 10.34 31,972 +0.06(+0.58%)
Jun 14, 2021 10.28 10.31 10.20 10.28 32,398 -0.01(-0.10%)
Jun 11, 2021 10.35 10.35 10.15 10.29 28,786 -0.01(-0.10%)
Jun 10, 2021 10.24 10.33 10.24 10.30 28,353 +0.06(+0.59%)
Jun 09, 2021 10.21 10.28 10.21 10.24 36,711 +0.05(+0.49%)
Jun 08, 2021 10.23 10.25 10.16 10.19 34,764 +0.06(+0.59%)
Jun 07, 2021 10.00 10.22 9.980 10.13 81,654 +0.13(+1.30%)
Jun 04, 2021 9.950 10.05 9.900 10.00 44,582 -0.02(-0.20%)
Jun 03, 2021 9.680 10.02 9.680 10.02 87,954 +0.11(+1.11%)
Jun 02, 2021 9.880 9.970 9.810 9.910 77,966 +0.17(+1.75%)
Jun 01, 2021 9.540 9.740 9.500 9.740 54,199 +0.19(+1.99%)
May 31, 2021 9.350 9.550 9.280 9.550 50,317 +0.38(+4.14%)
May 28, 2021 9.350 9.350 9.160 9.170 40,153 -0.17(-1.82%)
May 27, 2021 9.400 9.550 9.310 9.340 46,789 -0.05(-0.53%)
May 26, 2021 9.300 9.400 9.270 9.390 55,310 +0.09(+0.97%)
May 25, 2021 9.070 9.300 9.070 9.300 35,636 +0.00(+0.00%)
May 21, 2021 9.300 9.300 9.300 0 +0.29(+3.22%)
May 20, 2021 8.890 9.010 8.890 9.010 77,765 +0.13(+1.46%)
May 19, 2021 8.850 8.890 8.820 8.880 31,770 +0.03(+0.34%)
May 18, 2021 8.900 8.930 8.830 8.850 72,087 +0.00(+0.00%)
May 17, 2021 8.850 8.890 8.830 8.850 33,932 +0.07(+0.80%)
May 14, 2021 8.710 8.780 8.690 8.780 61,018 +0.01(+0.11%)
May 13, 2021 8.810 8.810 8.700 8.770 51,673 +0.00(+0.00%)
May 12, 2021 8.850 8.850 8.750 8.770 34,748 -0.07(-0.79%)
May 11, 2021 8.910 8.910 8.800 8.840 71,009 -0.09(-1.01%)
May 10, 2021 9.010 9.050 8.920 8.930 58,965 -0.02(-0.22%)
May 07, 2021 8.950 8.950 8.900 8.950 60,638 +0.02(+0.22%)
May 06, 2021 8.940 8.950 8.840 8.930 72,477 +0.02(+0.22%)
May 05, 2021 8.960 8.960 8.900 8.910 41,026 -0.04(-0.45%)
May 04, 2021 8.980 8.980 8.860 8.950 45,211 +0.04(+0.45%)
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.