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 (%)
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%)
Jun 01, 2022 11.96 11.96 11.70 11.75 188,777 -0.03(-0.25%)
May 31, 2022 11.27 11.85 11.12 11.78 834,269 +0.51(+4.53%)
May 30, 2022 11.29 11.30 11.15 11.27 73,114 +0.02(+0.18%)
May 27, 2022 10.99 11.25 10.99 11.25 76,786 +0.26(+2.37%)
May 26, 2022 10.99 11.05 10.89 10.99 81,128 +0.11(+1.01%)
May 25, 2022 10.83 11.01 10.80 10.88 107,607 +0.01(+0.09%)
May 24, 2022 11.04 11.18 10.83 10.87 115,743 -0.15(-1.36%)
May 20, 2022 11.02 0 +0.01(+0.09%)
May 19, 2022 11.07 11.19 10.94 11.01 144,633 -0.13(-1.17%)
May 18, 2022 11.42 11.42 11.04 11.14 90,399 -0.23(-2.02%)
May 17, 2022 11.50 11.59 11.33 11.37 123,275 +0.04(+0.35%)
May 16, 2022 12.11 12.11 11.27 11.33 239,906 -0.61(-5.11%)
May 13, 2022 11.44 12.30 11.44 11.94 261,064 +0.60(+5.29%)
May 12, 2022 11.00 11.34 10.83 11.34 277,867 +0.27(+2.44%)
May 11, 2022 11.34 11.47 11.00 11.07 234,812 -0.15(-1.34%)
May 10, 2022 11.09 11.27 11.00 11.22 211,680 +0.15(+1.36%)
May 09, 2022 11.67 11.76 11.07 11.07 148,008 -0.70(-5.95%)
May 06, 2022 11.80 12.02 11.67 11.77 112,479 -0.10(-0.84%)
May 05, 2022 12.02 12.11 11.86 11.87 221,550 -0.27(-2.22%)
May 04, 2022 12.21 12.21 11.95 12.14 139,428 -0.02(-0.16%)
May 03, 2022 12.18 12.30 11.85 12.16 181,813 +0.13(+1.08%)
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.