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 (%)
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%)
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.